|
|
Closing price on 12/24/2024
|
|
| Open |
8.86 |
| High |
8.98 |
| Low |
8.83 |
| Volume |
1,425,600 |
| Split-adjusted Price |
8.85 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2024
|
-0.02 / -0.23%
|
8.86
|
8.98
|
8.83
|
8.85
|
8.87
|
8.85
|
1,425,600
|
|
|
12/23/2024
|
+0.20 / +2.31%
|
8.67
|
8.89
|
8.67
|
8.87
|
8.83
|
8.87
|
2,454,400
|
|
|
12/20/2024
|
+0.10 / +1.17%
|
8.56
|
8.70
|
8.56
|
8.67
|
8.66
|
8.67
|
1,583,500
|
|
|
12/19/2024
|
-0.01 / -0.12%
|
8.50
|
8.65
|
8.46
|
8.57
|
8.56
|
8.57
|
1,052,300
|
|
|
12/18/2024
|
+0.04 / +0.47%
|
8.54
|
8.60
|
8.48
|
8.58
|
8.53
|
8.58
|
1,272,600
|
|
|
12/17/2024
|
-0.07 / -0.81%
|
8.63
|
8.63
|
8.51
|
8.54
|
8.56
|
8.54
|
779,200
|
|
|
12/16/2024
|
-0.11 / -1.26%
|
8.72
|
8.79
|
8.60
|
8.61
|
8.66
|
8.61
|
1,206,100
|
|
|
12/13/2024
|
-0.11 / -1.25%
|
8.81
|
8.83
|
8.71
|
8.72
|
8.76
|
8.72
|
717,400
|
|
|
12/12/2024
|
+0.08 / +0.91%
|
8.78
|
8.95
|
8.76
|
8.83
|
8.86
|
8.83
|
1,972,800
|
|
|
12/11/2024
|
0.00 / 0.00%
|
8.76
|
8.83
|
8.71
|
8.75
|
8.77
|
8.75
|
834,300
|
|
|
12/10/2024
|
0.00 / 0.00%
|
8.75
|
8.86
|
8.75
|
8.75
|
8.80
|
8.75
|
1,075,700
|
|
|
12/9/2024
|
+0.01 / +0.11%
|
8.74
|
8.81
|
8.74
|
8.75
|
8.77
|
8.75
|
1,255,200
|
|
|
12/6/2024
|
-0.07 / -0.79%
|
8.82
|
8.98
|
8.74
|
8.74
|
8.85
|
8.74
|
1,798,100
|
|
|
12/5/2024
|
+0.07 / +0.80%
|
8.80
|
8.82
|
8.66
|
8.81
|
8.76
|
8.81
|
1,448,300
|
|
|
12/4/2024
|
+0.19 / +2.22%
|
8.55
|
9.00
|
8.50
|
8.74
|
8.83
|
8.74
|
4,840,900
|
|
|
12/3/2024
|
+0.05 / +0.59%
|
8.50
|
8.58
|
8.47
|
8.55
|
8.54
|
8.55
|
1,244,500
|
|
|
12/2/2024
|
+0.02 / +0.24%
|
8.50
|
8.58
|
8.47
|
8.50
|
8.51
|
8.50
|
755,300
|
|
|
11/29/2024
|
-0.03 / -0.35%
|
8.52
|
8.55
|
8.48
|
8.48
|
8.50
|
8.48
|
1,175,000
|
|
|
11/28/2024
|
+0.01 / +0.12%
|
8.50
|
8.60
|
8.48
|
8.51
|
8.53
|
8.51
|
707,300
|
|
|
11/27/2024
|
-0.07 / -0.82%
|
8.57
|
8.59
|
8.47
|
8.50
|
8.51
|
8.50
|
908,500
|
|
|
11/26/2024
|
0.00 / 0.00%
|
8.60
|
8.65
|
8.56
|
8.57
|
8.60
|
8.57
|
1,120,400
|
|
|
11/25/2024
|
+0.21 / +2.51%
|
8.35
|
8.59
|
8.35
|
8.57
|
8.48
|
8.57
|
1,852,300
|
|
|
11/22/2024
|
-0.04 / -0.48%
|
8.40
|
8.42
|
8.35
|
8.36
|
8.39
|
8.36
|
874,300
|
|
|
11/21/2024
|
0.00 / 0.00%
|
8.44
|
8.44
|
8.35
|
8.40
|
8.39
|
8.40
|
505,900
|
|
|
11/20/2024
|
+0.15 / +1.82%
|
8.24
|
8.41
|
8.21
|
8.40
|
8.34
|
8.40
|
1,615,700
|
|
|
11/19/2024
|
-0.02 / -0.24%
|
8.30
|
8.36
|
8.25
|
8.25
|
8.29
|
8.25
|
595,500
|
|
|
11/18/2024
|
+0.11 / +1.35%
|
8.16
|
8.29
|
8.15
|
8.27
|
8.21
|
8.27
|
1,388,300
|
|
|
11/15/2024
|
-0.14 / -1.69%
|
8.29
|
8.29
|
8.08
|
8.16
|
8.17
|
8.16
|
2,222,700
|
|
|
11/14/2024
|
-0.19 / -2.24%
|
8.45
|
8.49
|
8.30
|
8.30
|
8.40
|
8.30
|
1,090,600
|
|
|
11/13/2024
|
+0.01 / +0.12%
|
8.43
|
8.49
|
8.33
|
8.49
|
8.39
|
8.49
|
1,550,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABS 
|
688,500
|
5.06
|
1.00%
|
|
|
|
APC
|
2,200
|
6.50
|
-1.52%
|
|
|
|
APH
|
1,359,200
|
6.96
|
2.81%
|
|
|
|
APP
|
24,200
|
7.40
|
-9.76%
|
|
|
|
BMP
|
130,200
|
133.60
|
-2.84%
|
|
|
|
BRC
|
40,400
|
14.30
|
-0.35%
|
|
|
|
BRR
|
10,000
|
19.00
|
0.00%
|
|
|
|
CSV
|
1,793,000
|
46.00
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|