|
|
Closing price on 12/5/2019
|
|
| Open |
13.90 |
| High |
14.10 |
| Low |
13.90 |
| Volume |
1,214,420 |
| Split-adjusted Price |
11.31 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.01
|
11.31
|
1,214,420
|
|
|
12/4/2019
|
+0.05 / +0.36%
|
13.85
|
14.00
|
13.80
|
13.90
|
13.89
|
11.23
|
1,412,440
|
|
|
12/3/2019
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.70
|
13.85
|
13.88
|
11.19
|
2,589,940
|
|
|
12/2/2019
|
-0.25 / -1.77%
|
14.15
|
14.25
|
13.80
|
13.85
|
14.02
|
11.19
|
1,421,950
|
|
|
11/29/2019
|
0.00 / 0.00%
|
14.15
|
14.25
|
14.05
|
14.10
|
14.13
|
11.39
|
1,324,020
|
|
|
11/28/2019
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.05
|
14.10
|
14.13
|
11.39
|
1,383,400
|
|
|
11/27/2019
|
0.00 / 0.00%
|
14.25
|
14.40
|
14.20
|
14.20
|
14.28
|
11.47
|
1,518,470
|
|
|
11/26/2019
|
+0.10 / +0.71%
|
14.20
|
14.35
|
14.15
|
14.20
|
14.24
|
11.47
|
2,027,030
|
|
|
11/25/2019
|
-0.25 / -1.74%
|
14.40
|
14.50
|
14.10
|
14.10
|
14.31
|
11.39
|
2,053,850
|
|
|
11/22/2019
|
-0.45 / -3.04%
|
14.80
|
14.90
|
14.30
|
14.35
|
14.59
|
11.59
|
2,795,910
|
|
|
11/21/2019
|
-0.10 / -0.67%
|
14.90
|
14.95
|
14.75
|
14.80
|
14.81
|
11.96
|
2,109,330
|
|
|
11/20/2019
|
-0.10 / -0.67%
|
15.00
|
15.05
|
14.80
|
14.90
|
14.92
|
12.04
|
1,741,260
|
|
|
11/19/2019
|
+0.10 / +0.67%
|
14.95
|
15.05
|
14.90
|
15.00
|
14.97
|
12.12
|
2,650,350
|
|
|
11/18/2019
|
-0.15 / -1.00%
|
15.10
|
15.15
|
14.90
|
14.90
|
15.02
|
12.04
|
2,014,590
|
|
|
11/15/2019
|
-0.20 / -1.31%
|
15.30
|
15.35
|
15.05
|
15.05
|
15.21
|
12.16
|
2,655,020
|
|
|
11/14/2019
|
-0.25 / -1.61%
|
15.55
|
15.55
|
15.20
|
15.25
|
15.40
|
12.32
|
3,227,390
|
|
|
11/13/2019
|
-0.15 / -0.96%
|
15.65
|
15.80
|
15.45
|
15.50
|
15.57
|
12.52
|
2,796,560
|
|
|
11/12/2019
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.45
|
15.65
|
15.59
|
12.64
|
5,143,470
|
|
|
11/11/2019
|
-0.40 / -2.52%
|
15.80
|
15.90
|
15.40
|
15.45
|
15.68
|
12.48
|
4,074,000
|
|
|
11/8/2019
|
+0.05 / +0.32%
|
15.85
|
16.00
|
15.75
|
15.85
|
15.88
|
12.81
|
4,063,960
|
|
|
11/7/2019
|
+0.10 / +0.64%
|
15.75
|
15.95
|
15.65
|
15.80
|
15.79
|
12.76
|
3,760,300
|
|
|
11/6/2019
|
-0.20 / -1.26%
|
15.90
|
16.05
|
15.70
|
15.70
|
15.87
|
12.68
|
3,536,500
|
|
|
11/5/2019
|
+0.25 / +1.60%
|
15.65
|
15.95
|
15.45
|
15.90
|
15.72
|
12.85
|
5,843,530
|
|
|
11/4/2019
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.65
|
15.73
|
12.64
|
3,309,010
|
|
|
11/1/2019
|
+0.55 / +3.62%
|
15.20
|
15.80
|
15.20
|
15.75
|
15.54
|
12.72
|
6,550,740
|
|
|
10/31/2019
|
+0.05 / +0.33%
|
15.20
|
15.35
|
15.10
|
15.20
|
15.21
|
12.28
|
2,917,680
|
|
|
10/30/2019
|
+0.05 / +0.33%
|
15.10
|
15.25
|
15.10
|
15.15
|
15.16
|
12.24
|
2,238,190
|
|
|
10/29/2019
|
-0.05 / -0.33%
|
15.15
|
15.25
|
15.05
|
15.10
|
15.14
|
12.20
|
1,974,530
|
|
|
10/28/2019
|
-0.05 / -0.33%
|
15.25
|
15.35
|
15.15
|
15.15
|
15.24
|
12.24
|
2,301,220
|
|
|
10/25/2019
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.15
|
15.20
|
15.22
|
12.28
|
2,174,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|