|
|
Closing price on 2/5/2020
|
|
| Open |
11.10 |
| High |
11.30 |
| Low |
11.05 |
| Volume |
1,404,320 |
| Split-adjusted Price |
9.05 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2019
|
+0.10 / +0.79%
|
12.65
|
12.90
|
12.55
|
12.70
|
12.67
|
10.26
|
1,258,300
|
|
|
12/30/2019
|
-0.30 / -2.33%
|
12.90
|
13.00
|
12.60
|
12.60
|
12.77
|
10.18
|
1,736,230
|
|
|
12/27/2019
|
+0.15 / +1.18%
|
12.75
|
12.95
|
12.60
|
12.90
|
12.78
|
10.42
|
1,417,200
|
|
|
12/26/2019
|
-0.20 / -1.54%
|
12.95
|
13.10
|
12.70
|
12.75
|
12.85
|
10.30
|
1,554,580
|
|
|
12/25/2019
|
+0.55 / +4.44%
|
12.40
|
12.95
|
12.40
|
12.95
|
12.74
|
10.46
|
2,501,640
|
|
|
12/24/2019
|
-0.25 / -1.98%
|
12.70
|
12.75
|
12.20
|
12.40
|
12.46
|
10.02
|
2,814,850
|
|
|
12/23/2019
|
-0.75 / -5.60%
|
13.40
|
13.60
|
12.50
|
12.65
|
12.90
|
10.22
|
4,873,230
|
|
|
12/20/2019
|
-0.15 / -1.11%
|
13.55
|
13.70
|
13.35
|
13.40
|
13.51
|
10.83
|
1,655,470
|
|
|
12/19/2019
|
-0.30 / -2.17%
|
13.85
|
13.90
|
13.55
|
13.55
|
13.67
|
10.95
|
2,332,890
|
|
|
12/18/2019
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.75
|
13.85
|
13.84
|
11.19
|
1,117,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|