|
Closing price on 12/29/2022
|
|
Open |
6.90 |
High |
7.00 |
Low |
6.80 |
Volume |
1,265,200 |
Split-adjusted Price |
6.86 |
|
|
AAA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2022
|
-0.06 / -0.87%
|
6.90
|
7.00
|
6.80
|
6.86
|
6.93
|
6.86
|
1,265,200
|
|
12/28/2022
|
+0.04 / +0.58%
|
6.93
|
6.97
|
6.83
|
6.92
|
6.92
|
6.92
|
1,152,100
|
|
12/27/2022
|
+0.20 / +2.99%
|
6.70
|
6.89
|
6.69
|
6.88
|
6.78
|
6.88
|
1,606,700
|
|
12/26/2022
|
-0.47 / -6.57%
|
7.20
|
7.20
|
6.68
|
6.68
|
6.91
|
6.68
|
1,757,100
|
|
12/23/2022
|
-0.05 / -0.69%
|
7.19
|
7.25
|
7.12
|
7.15
|
7.16
|
7.15
|
1,143,000
|
|
12/22/2022
|
+0.08 / +1.12%
|
7.16
|
7.29
|
7.01
|
7.20
|
7.17
|
7.20
|
1,149,600
|
|
12/21/2022
|
-0.06 / -0.84%
|
7.23
|
7.31
|
6.85
|
7.12
|
7.10
|
7.12
|
2,568,500
|
|
12/20/2022
|
-0.47 / -6.14%
|
7.70
|
7.70
|
7.13
|
7.18
|
7.32
|
7.18
|
7,067,351
|
|
12/19/2022
|
-0.16 / -2.05%
|
7.82
|
8.03
|
7.60
|
7.65
|
7.88
|
7.65
|
3,566,600
|
|
12/16/2022
|
+0.08 / +1.03%
|
7.69
|
7.98
|
7.60
|
7.81
|
7.80
|
7.81
|
3,532,500
|
|
12/15/2022
|
+0.16 / +2.11%
|
7.60
|
7.75
|
7.56
|
7.73
|
7.70
|
7.73
|
3,509,500
|
|
12/14/2022
|
+0.07 / +0.93%
|
7.63
|
7.70
|
7.52
|
7.57
|
7.61
|
7.57
|
2,083,900
|
|
12/13/2022
|
-0.09 / -1.19%
|
7.68
|
7.68
|
7.37
|
7.50
|
7.45
|
7.50
|
2,667,100
|
|
12/12/2022
|
+0.18 / +2.43%
|
7.59
|
7.81
|
7.45
|
7.59
|
7.67
|
7.59
|
3,874,300
|
|
12/9/2022
|
+0.05 / +0.68%
|
7.37
|
7.52
|
7.29
|
7.41
|
7.39
|
7.41
|
1,564,200
|
|
12/8/2022
|
+0.15 / +2.08%
|
7.39
|
7.55
|
7.31
|
7.36
|
7.42
|
7.36
|
2,126,500
|
|
12/7/2022
|
-0.39 / -5.13%
|
7.50
|
7.60
|
7.21
|
7.21
|
7.38
|
7.21
|
2,592,100
|
|
12/6/2022
|
-0.39 / -4.88%
|
7.98
|
7.98
|
7.60
|
7.60
|
7.74
|
7.60
|
3,774,200
|
|
12/5/2022
|
+0.11 / +1.40%
|
8.10
|
8.19
|
7.89
|
7.99
|
8.00
|
7.99
|
4,590,300
|
|
12/2/2022
|
+0.28 / +3.68%
|
7.60
|
7.88
|
7.32
|
7.88
|
7.57
|
7.88
|
4,106,400
|
|
12/1/2022
|
+0.05 / +0.66%
|
7.60
|
8.00
|
7.59
|
7.60
|
7.80
|
7.60
|
6,011,500
|
|
11/30/2022
|
+0.15 / +2.03%
|
7.39
|
7.62
|
7.17
|
7.55
|
7.41
|
7.55
|
4,198,100
|
|
11/29/2022
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.16
|
7.40
|
7.38
|
7.40
|
4,923,800
|
|
11/28/2022
|
+0.40 / +5.71%
|
7.19
|
7.40
|
7.15
|
7.40
|
7.28
|
7.40
|
4,557,600
|
|
11/25/2022
|
+0.32 / +4.79%
|
6.85
|
7.00
|
6.75
|
7.00
|
6.87
|
7.00
|
1,919,000
|
|
11/24/2022
|
+0.03 / +0.45%
|
6.66
|
6.77
|
6.51
|
6.68
|
6.62
|
6.68
|
1,888,900
|
|
11/23/2022
|
-0.31 / -4.45%
|
6.98
|
7.02
|
6.61
|
6.65
|
6.86
|
6.65
|
2,582,700
|
|
11/22/2022
|
-0.04 / -0.57%
|
7.04
|
7.29
|
6.82
|
6.96
|
7.07
|
6.96
|
4,797,500
|
|
11/21/2022
|
+0.40 / +6.06%
|
6.65
|
7.04
|
6.61
|
7.00
|
6.87
|
7.00
|
4,592,100
|
|
11/18/2022
|
+0.20 / +3.13%
|
6.50
|
6.69
|
6.01
|
6.60
|
6.43
|
6.60
|
4,848,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|