|
|
Closing price on 2/23/2024
|
|
| Open |
11.15 |
| High |
11.25 |
| Low |
10.70 |
| Volume |
6,690,300 |
| Split-adjusted Price |
10.80 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2024
|
-0.30 / -2.70%
|
11.15
|
11.25
|
10.70
|
10.80
|
10.95
|
10.80
|
6,690,300
|
|
|
2/22/2024
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.24
|
11.10
|
3,574,700
|
|
|
2/21/2024
|
+0.40 / +3.67%
|
10.95
|
11.40
|
10.85
|
11.30
|
11.20
|
11.30
|
16,968,900
|
|
|
2/20/2024
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.75
|
10.90
|
10.85
|
10.90
|
3,651,800
|
|
|
2/19/2024
|
-0.05 / -0.46%
|
10.90
|
10.95
|
10.75
|
10.85
|
10.81
|
10.85
|
5,717,300
|
|
|
2/16/2024
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.87
|
10.90
|
4,359,800
|
|
|
2/15/2024
|
+0.15 / +1.40%
|
10.85
|
11.10
|
10.80
|
10.85
|
10.94
|
10.85
|
5,038,100
|
|
|
2/7/2024
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.65
|
10.70
|
10.71
|
10.70
|
2,263,000
|
|
|
2/6/2024
|
0.00 / 0.00%
|
10.65
|
10.85
|
10.55
|
10.65
|
10.67
|
10.65
|
2,563,200
|
|
|
2/5/2024
|
+0.05 / +0.47%
|
10.60
|
10.95
|
10.55
|
10.65
|
10.73
|
10.65
|
4,235,500
|
|
|
2/2/2024
|
-0.20 / -1.85%
|
10.80
|
10.85
|
10.60
|
10.60
|
10.68
|
10.60
|
3,614,600
|
|
|
2/1/2024
|
+0.70 / +6.93%
|
10.15
|
10.80
|
10.10
|
10.80
|
10.56
|
10.80
|
8,434,900
|
|
|
1/31/2024
|
-0.25 / -2.42%
|
10.40
|
10.45
|
10.00
|
10.10
|
10.18
|
10.10
|
14,475,200
|
|
|
1/30/2024
|
-0.05 / -0.48%
|
10.35
|
10.50
|
10.25
|
10.35
|
10.35
|
10.35
|
4,403,700
|
|
|
1/29/2024
|
+0.30 / +2.97%
|
10.15
|
10.45
|
10.10
|
10.40
|
10.36
|
10.40
|
8,131,400
|
|
|
1/26/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.07
|
10.10
|
3,892,800
|
|
|
1/25/2024
|
+0.48 / +4.99%
|
9.63
|
10.25
|
9.63
|
10.10
|
10.06
|
10.10
|
10,056,800
|
|
|
1/24/2024
|
+0.01 / +0.10%
|
9.61
|
9.65
|
9.59
|
9.62
|
9.62
|
9.62
|
1,710,100
|
|
|
1/23/2024
|
0.00 / 0.00%
|
9.65
|
9.66
|
9.58
|
9.61
|
9.61
|
9.61
|
1,523,500
|
|
|
1/22/2024
|
+0.13 / +1.37%
|
9.53
|
9.62
|
9.51
|
9.61
|
9.57
|
9.61
|
2,205,400
|
|
|
1/19/2024
|
-0.02 / -0.21%
|
9.57
|
9.57
|
9.48
|
9.48
|
9.52
|
9.48
|
1,902,700
|
|
|
1/18/2024
|
-0.01 / -0.11%
|
9.53
|
9.57
|
9.45
|
9.50
|
9.50
|
9.50
|
1,381,500
|
|
|
1/17/2024
|
+0.01 / +0.11%
|
9.60
|
9.61
|
9.51
|
9.51
|
9.56
|
9.51
|
1,551,500
|
|
|
1/16/2024
|
+0.10 / +1.06%
|
9.41
|
9.50
|
9.38
|
9.50
|
9.44
|
9.50
|
1,117,000
|
|
|
1/15/2024
|
-0.10 / -1.05%
|
9.54
|
9.63
|
9.40
|
9.40
|
9.49
|
9.40
|
2,659,500
|
|
|
1/12/2024
|
-0.24 / -2.46%
|
9.68
|
9.73
|
9.49
|
9.50
|
9.59
|
9.50
|
4,287,800
|
|
|
1/11/2024
|
+0.06 / +0.62%
|
9.73
|
9.88
|
9.69
|
9.74
|
9.79
|
9.74
|
2,880,100
|
|
|
1/10/2024
|
+0.01 / +0.10%
|
9.67
|
9.80
|
9.66
|
9.68
|
9.73
|
9.68
|
3,360,200
|
|
|
1/9/2024
|
-0.03 / -0.31%
|
9.77
|
9.82
|
9.66
|
9.67
|
9.73
|
9.67
|
3,021,100
|
|
|
1/8/2024
|
+0.17 / +1.78%
|
9.59
|
9.73
|
9.54
|
9.70
|
9.66
|
9.70
|
4,264,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|