|
Closing price on 2/7/2023
|
|
Open |
8.25 |
High |
8.40 |
Low |
8.10 |
Volume |
3,592,200 |
Split-adjusted Price |
8.20 |
|
|
AAA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2023
|
-0.05 / -0.61%
|
8.25
|
8.40
|
8.10
|
8.20
|
8.21
|
8.20
|
3,592,200
|
|
2/6/2023
|
+0.15 / +1.85%
|
8.12
|
8.25
|
8.09
|
8.25
|
8.13
|
8.25
|
3,168,700
|
|
2/3/2023
|
-0.20 / -2.41%
|
8.41
|
8.50
|
8.06
|
8.10
|
8.29
|
8.10
|
4,343,500
|
|
2/2/2023
|
+0.05 / +0.61%
|
8.30
|
8.50
|
8.22
|
8.30
|
8.33
|
8.30
|
5,728,400
|
|
2/1/2023
|
+0.03 / +0.36%
|
8.26
|
8.79
|
8.19
|
8.25
|
8.51
|
8.25
|
10,734,700
|
|
1/31/2023
|
-0.11 / -1.32%
|
8.11
|
8.30
|
8.10
|
8.22
|
8.18
|
8.22
|
6,817,800
|
|
1/30/2023
|
+0.54 / +6.93%
|
7.80
|
8.33
|
7.80
|
8.33
|
8.17
|
8.33
|
8,001,400
|
|
1/27/2023
|
+0.20 / +2.64%
|
7.75
|
7.84
|
7.68
|
7.79
|
7.77
|
7.79
|
3,118,200
|
|
1/19/2023
|
+0.01 / +0.13%
|
7.58
|
7.63
|
7.47
|
7.59
|
7.56
|
7.59
|
2,352,400
|
|
1/18/2023
|
+0.18 / +2.43%
|
7.41
|
7.60
|
7.40
|
7.58
|
7.54
|
7.58
|
2,252,200
|
|
1/17/2023
|
+0.24 / +3.35%
|
7.24
|
7.40
|
7.17
|
7.40
|
7.31
|
7.40
|
2,365,400
|
|
1/16/2023
|
+0.04 / +0.56%
|
7.15
|
7.19
|
7.10
|
7.16
|
7.14
|
7.16
|
1,240,600
|
|
1/13/2023
|
-0.07 / -0.97%
|
7.25
|
7.28
|
7.12
|
7.12
|
7.22
|
7.12
|
1,754,700
|
|
1/12/2023
|
0.00 / 0.00%
|
7.19
|
7.25
|
7.15
|
7.19
|
7.19
|
7.19
|
850,100
|
|
1/11/2023
|
+0.12 / +1.70%
|
7.15
|
7.25
|
7.10
|
7.19
|
7.19
|
7.19
|
1,038,300
|
|
1/10/2023
|
0.00 / 0.00%
|
7.00
|
7.17
|
6.97
|
7.07
|
7.05
|
7.07
|
1,397,400
|
|
1/9/2023
|
-0.07 / -0.98%
|
7.20
|
7.25
|
7.04
|
7.07
|
7.13
|
7.07
|
1,121,000
|
|
1/6/2023
|
-0.03 / -0.42%
|
7.17
|
7.28
|
7.10
|
7.14
|
7.21
|
7.14
|
1,431,100
|
|
1/5/2023
|
+0.06 / +0.84%
|
7.15
|
7.19
|
7.09
|
7.17
|
7.14
|
7.17
|
980,300
|
|
1/4/2023
|
-0.04 / -0.56%
|
7.15
|
7.29
|
7.11
|
7.11
|
7.18
|
7.11
|
1,301,900
|
|
1/3/2023
|
+0.32 / +4.69%
|
6.81
|
7.15
|
6.81
|
7.15
|
7.04
|
7.15
|
1,543,300
|
|
12/30/2022
|
-0.03 / -0.44%
|
6.89
|
6.90
|
6.78
|
6.83
|
6.82
|
6.83
|
1,032,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|