|
|
Closing price on 2/19/2020
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.20 |
| Volume |
968,690 |
| Split-adjusted Price |
9.94 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.25
|
9.94
|
968,690
|
|
|
2/18/2020
|
-0.15 / -1.21%
|
12.40
|
12.45
|
12.20
|
12.20
|
12.30
|
9.86
|
1,140,090
|
|
|
2/17/2020
|
+0.05 / +0.41%
|
12.30
|
12.45
|
12.25
|
12.35
|
12.32
|
9.98
|
1,555,080
|
|
|
2/14/2020
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.15
|
12.30
|
12.26
|
9.94
|
1,618,790
|
|
|
2/13/2020
|
-0.05 / -0.40%
|
12.35
|
12.50
|
12.25
|
12.30
|
12.34
|
9.94
|
1,291,980
|
|
|
2/12/2020
|
+0.10 / +0.82%
|
12.30
|
12.50
|
12.05
|
12.35
|
12.27
|
9.98
|
2,426,410
|
|
|
2/11/2020
|
+0.15 / +1.24%
|
12.15
|
12.25
|
12.00
|
12.25
|
12.12
|
9.90
|
1,747,280
|
|
|
2/10/2020
|
-0.15 / -1.22%
|
12.10
|
12.20
|
11.85
|
12.10
|
12.03
|
9.78
|
1,772,940
|
|
|
2/7/2020
|
+0.30 / +2.51%
|
12.15
|
12.40
|
12.00
|
12.25
|
12.23
|
9.90
|
2,769,040
|
|
|
2/6/2020
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.20
|
11.95
|
11.69
|
9.65
|
3,771,200
|
|
|
2/5/2020
|
+0.20 / +1.82%
|
11.10
|
11.30
|
11.05
|
11.20
|
11.22
|
9.05
|
1,404,320
|
|
|
2/4/2020
|
+0.30 / +2.80%
|
10.75
|
11.05
|
10.75
|
11.00
|
10.93
|
8.89
|
2,559,460
|
|
|
2/3/2020
|
-0.80 / -6.96%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.75
|
8.64
|
3,895,710
|
|
|
1/31/2020
|
-0.60 / -4.96%
|
12.00
|
12.20
|
11.50
|
11.50
|
11.85
|
9.29
|
2,494,770
|
|
|
1/30/2020
|
-0.50 / -3.97%
|
12.50
|
12.55
|
11.95
|
12.10
|
12.16
|
9.78
|
1,954,540
|
|
|
1/22/2020
|
+0.05 / +0.40%
|
12.55
|
12.65
|
12.45
|
12.60
|
12.57
|
10.18
|
1,227,740
|
|
|
1/21/2020
|
+0.10 / +0.80%
|
12.45
|
12.60
|
12.45
|
12.55
|
12.50
|
10.14
|
1,110,960
|
|
|
1/20/2020
|
-0.05 / -0.40%
|
12.50
|
12.60
|
12.35
|
12.45
|
12.46
|
10.06
|
966,320
|
|
|
1/17/2020
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.40
|
12.50
|
12.52
|
10.10
|
1,558,730
|
|
|
1/16/2020
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.19
|
10.02
|
2,496,260
|
|
|
1/15/2020
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.75
|
11.90
|
11.86
|
9.61
|
1,635,150
|
|
|
1/14/2020
|
-0.10 / -0.83%
|
12.00
|
12.05
|
11.80
|
11.90
|
11.93
|
9.61
|
1,342,990
|
|
|
1/13/2020
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.90
|
12.00
|
12.01
|
9.69
|
1,169,460
|
|
|
1/10/2020
|
+0.05 / +0.41%
|
12.05
|
12.15
|
12.00
|
12.10
|
12.07
|
9.78
|
1,326,290
|
|
|
1/9/2020
|
+0.05 / +0.42%
|
12.10
|
12.25
|
12.00
|
12.05
|
12.10
|
9.74
|
1,384,510
|
|
|
1/8/2020
|
-0.40 / -3.23%
|
12.30
|
12.35
|
11.90
|
12.00
|
12.04
|
9.69
|
3,128,170
|
|
|
1/7/2020
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.41
|
10.02
|
1,730,250
|
|
|
1/6/2020
|
-0.40 / -3.15%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.42
|
9.94
|
1,823,010
|
|
|
1/3/2020
|
-0.05 / -0.39%
|
12.75
|
12.90
|
12.60
|
12.70
|
12.72
|
10.26
|
1,193,840
|
|
|
1/2/2020
|
+0.05 / +0.39%
|
12.75
|
12.90
|
12.65
|
12.75
|
12.76
|
10.30
|
1,512,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|