|
|
Closing price on 12/22/2020
|
|
| Open |
14.25 |
| High |
14.65 |
| Low |
14.00 |
| Volume |
4,665,730 |
| Split-adjusted Price |
12.77 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
+0.20 / +1.40%
|
14.25
|
14.65
|
14.00
|
14.45
|
14.37
|
12.77
|
4,665,730
|
|
|
12/21/2020
|
+0.90 / +6.74%
|
13.35
|
14.25
|
13.35
|
14.25
|
13.99
|
12.59
|
7,465,300
|
|
|
12/18/2020
|
+0.15 / +1.14%
|
13.20
|
13.35
|
13.15
|
13.35
|
13.26
|
11.79
|
2,515,360
|
|
|
12/17/2020
|
-0.15 / -1.12%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.23
|
11.66
|
3,706,540
|
|
|
12/16/2020
|
+0.05 / +0.38%
|
13.35
|
13.65
|
13.35
|
13.35
|
13.46
|
11.79
|
2,207,590
|
|
|
12/15/2020
|
+0.25 / +1.92%
|
13.00
|
13.45
|
12.95
|
13.30
|
13.26
|
11.75
|
3,621,140
|
|
|
12/14/2020
|
+0.10 / +0.77%
|
13.00
|
13.25
|
12.95
|
13.05
|
13.12
|
11.53
|
3,149,440
|
|
|
12/11/2020
|
+0.10 / +0.78%
|
12.85
|
13.00
|
12.65
|
12.95
|
12.84
|
11.44
|
1,892,560
|
|
|
12/10/2020
|
-0.40 / -3.02%
|
13.25
|
13.30
|
12.85
|
12.85
|
13.01
|
11.35
|
2,623,550
|
|
|
12/9/2020
|
+0.35 / +2.71%
|
12.90
|
13.40
|
12.90
|
13.25
|
13.19
|
11.71
|
4,639,140
|
|
|
12/8/2020
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.60
|
12.90
|
12.84
|
11.40
|
2,433,940
|
|
|
12/7/2020
|
+0.15 / +1.17%
|
12.90
|
13.15
|
12.85
|
12.95
|
12.96
|
11.44
|
2,647,880
|
|
|
12/4/2020
|
-0.10 / -0.78%
|
12.95
|
13.20
|
12.80
|
12.80
|
12.96
|
11.31
|
3,316,140
|
|
|
12/3/2020
|
0.00 / 0.00%
|
12.80
|
12.95
|
12.75
|
12.90
|
12.86
|
11.40
|
1,883,390
|
|
|
12/2/2020
|
+0.30 / +2.38%
|
12.70
|
13.20
|
12.55
|
12.90
|
12.97
|
11.40
|
4,140,090
|
|
|
12/1/2020
|
-0.10 / -0.79%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.54
|
11.13
|
2,949,630
|
|
|
11/30/2020
|
+0.45 / +3.67%
|
12.25
|
12.90
|
12.20
|
12.70
|
12.63
|
11.22
|
6,342,150
|
|
|
11/27/2020
|
+0.05 / +0.41%
|
12.20
|
12.30
|
12.10
|
12.25
|
12.19
|
10.82
|
1,975,170
|
|
|
11/26/2020
|
+0.15 / +1.24%
|
12.00
|
12.40
|
11.95
|
12.20
|
12.24
|
10.78
|
2,486,170
|
|
|
11/25/2020
|
-0.05 / -0.41%
|
12.20
|
12.30
|
12.05
|
12.05
|
12.16
|
10.65
|
1,843,450
|
|
|
11/24/2020
|
-0.20 / -1.63%
|
12.25
|
12.30
|
11.95
|
12.10
|
12.10
|
10.69
|
3,395,440
|
|
|
11/23/2020
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.15
|
12.30
|
12.29
|
10.87
|
1,749,730
|
|
|
11/20/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.53
|
10.87
|
4,063,080
|
|
|
11/19/2020
|
+0.80 / +6.96%
|
11.55
|
12.30
|
11.55
|
12.30
|
12.18
|
10.87
|
6,421,330
|
|
|
11/18/2020
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
10.16
|
1,095,490
|
|
|
11/17/2020
|
+0.25 / +2.23%
|
11.30
|
11.50
|
11.20
|
11.45
|
11.34
|
10.12
|
1,212,580
|
|
|
11/16/2020
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.28
|
9.90
|
944,880
|
|
|
11/13/2020
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.20
|
11.25
|
11.27
|
9.94
|
771,520
|
|
|
11/12/2020
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.25
|
11.30
|
11.29
|
9.98
|
721,650
|
|
|
11/11/2020
|
+0.10 / +0.89%
|
11.25
|
11.40
|
11.20
|
11.30
|
11.29
|
9.98
|
823,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|