|
|
Closing price on 12/21/2021
|
|
| Open |
18.00 |
| High |
19.35 |
| Low |
17.60 |
| Volume |
15,444,900 |
| Split-adjusted Price |
19.35 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2021
|
+1.25 / +6.91%
|
18.00
|
19.35
|
17.60
|
19.35
|
18.83
|
19.35
|
15,444,900
|
|
|
12/20/2021
|
-0.50 / -2.69%
|
18.50
|
18.70
|
17.90
|
18.10
|
18.22
|
18.10
|
7,088,500
|
|
|
12/17/2021
|
-0.10 / -0.53%
|
18.75
|
19.20
|
18.50
|
18.60
|
18.79
|
18.60
|
6,935,400
|
|
|
12/16/2021
|
+0.20 / +1.08%
|
18.40
|
19.20
|
18.10
|
18.70
|
18.64
|
18.70
|
9,366,900
|
|
|
12/15/2021
|
+0.15 / +0.82%
|
18.40
|
19.30
|
18.40
|
18.50
|
18.85
|
18.50
|
12,036,100
|
|
|
12/14/2021
|
+0.70 / +3.97%
|
17.75
|
18.50
|
17.40
|
18.35
|
17.90
|
18.35
|
10,845,800
|
|
|
12/13/2021
|
+0.65 / +3.82%
|
17.30
|
17.80
|
17.10
|
17.65
|
17.59
|
17.65
|
8,393,300
|
|
|
12/10/2021
|
+0.20 / +1.19%
|
16.80
|
17.15
|
16.75
|
17.00
|
16.96
|
17.00
|
3,543,500
|
|
|
12/9/2021
|
+0.20 / +1.20%
|
16.55
|
17.00
|
16.55
|
16.80
|
16.78
|
16.80
|
2,235,200
|
|
|
12/8/2021
|
+0.05 / +0.30%
|
16.75
|
17.00
|
16.55
|
16.60
|
16.75
|
16.60
|
3,454,600
|
|
|
12/7/2021
|
+0.30 / +1.85%
|
16.40
|
16.70
|
16.30
|
16.55
|
16.51
|
16.55
|
3,566,300
|
|
|
12/6/2021
|
-0.65 / -3.85%
|
16.90
|
17.05
|
15.95
|
16.25
|
16.52
|
16.25
|
7,035,200
|
|
|
12/3/2021
|
-0.65 / -3.70%
|
17.55
|
17.65
|
16.90
|
16.90
|
17.21
|
16.90
|
5,144,600
|
|
|
12/2/2021
|
+0.15 / +0.86%
|
17.40
|
17.95
|
17.40
|
17.55
|
17.71
|
17.55
|
6,386,300
|
|
|
12/1/2021
|
+0.55 / +3.26%
|
16.85
|
17.50
|
16.85
|
17.40
|
17.26
|
17.40
|
5,479,000
|
|
|
11/30/2021
|
+0.05 / +0.30%
|
17.10
|
17.45
|
16.75
|
16.85
|
17.06
|
16.85
|
6,030,000
|
|
|
11/29/2021
|
-0.10 / -0.59%
|
16.40
|
16.95
|
16.40
|
16.80
|
16.63
|
16.80
|
5,324,400
|
|
|
11/26/2021
|
-0.20 / -1.17%
|
17.20
|
17.25
|
16.80
|
16.90
|
17.00
|
16.90
|
5,054,800
|
|
|
11/25/2021
|
+0.10 / +0.59%
|
17.00
|
17.45
|
16.90
|
17.10
|
17.10
|
17.10
|
4,322,600
|
|
|
11/24/2021
|
-0.10 / -0.58%
|
17.30
|
17.35
|
16.85
|
17.00
|
17.06
|
17.00
|
6,844,400
|
|
|
11/23/2021
|
+0.50 / +3.01%
|
16.60
|
17.20
|
16.50
|
17.10
|
16.86
|
17.10
|
4,424,800
|
|
|
11/22/2021
|
-0.90 / -5.14%
|
17.55
|
17.75
|
16.60
|
16.60
|
17.05
|
16.60
|
8,529,400
|
|
|
11/19/2021
|
-1.10 / -5.91%
|
18.55
|
18.90
|
17.30
|
17.50
|
18.08
|
17.50
|
12,341,000
|
|
|
11/18/2021
|
+0.70 / +3.91%
|
18.00
|
18.80
|
17.90
|
18.60
|
18.40
|
18.60
|
9,068,100
|
|
|
11/17/2021
|
+0.10 / +0.56%
|
17.85
|
18.20
|
17.75
|
17.90
|
17.99
|
17.90
|
6,020,300
|
|
|
11/16/2021
|
-0.60 / -3.26%
|
18.20
|
18.45
|
17.70
|
17.80
|
18.02
|
17.80
|
9,594,700
|
|
|
11/15/2021
|
+0.10 / +0.55%
|
18.30
|
19.10
|
18.00
|
18.40
|
18.65
|
18.40
|
10,735,500
|
|
|
11/12/2021
|
+0.30 / +1.67%
|
18.00
|
18.70
|
17.90
|
18.30
|
18.36
|
18.30
|
8,538,600
|
|
|
11/11/2021
|
-0.15 / -0.83%
|
18.20
|
18.35
|
17.70
|
18.00
|
18.06
|
18.00
|
9,821,700
|
|
|
11/10/2021
|
+1.05 / +6.14%
|
17.20
|
18.25
|
17.00
|
18.15
|
17.74
|
18.15
|
16,572,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:00 PM
|
|
|
|
|