|
|
Closing price on 3/10/2025
|
|
| Open |
8.79 |
| High |
8.85 |
| Low |
8.69 |
| Volume |
1,763,200 |
| Split-adjusted Price |
8.71 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2025
|
-0.05 / -0.57%
|
8.79
|
8.85
|
8.69
|
8.71
|
8.76
|
8.71
|
1,763,200
|
|
|
3/7/2025
|
+0.07 / +0.81%
|
8.73
|
8.80
|
8.73
|
8.76
|
8.77
|
8.76
|
2,134,900
|
|
|
3/6/2025
|
+0.03 / +0.35%
|
8.67
|
8.72
|
8.60
|
8.69
|
8.65
|
8.69
|
2,201,200
|
|
|
3/5/2025
|
-0.08 / -0.92%
|
8.71
|
8.79
|
8.65
|
8.66
|
8.71
|
8.66
|
1,346,800
|
|
|
3/4/2025
|
-0.12 / -1.35%
|
8.86
|
8.86
|
8.64
|
8.74
|
8.75
|
8.74
|
2,767,600
|
|
|
3/3/2025
|
0.00 / 0.00%
|
8.91
|
8.95
|
8.86
|
8.86
|
8.88
|
8.86
|
1,392,200
|
|
|
2/28/2025
|
+0.02 / +0.23%
|
8.84
|
8.93
|
8.84
|
8.86
|
8.89
|
8.86
|
1,720,600
|
|
|
2/27/2025
|
-0.08 / -0.90%
|
8.93
|
8.95
|
8.80
|
8.84
|
8.84
|
8.84
|
2,787,500
|
|
|
2/26/2025
|
-0.08 / -0.89%
|
9.02
|
9.07
|
8.90
|
8.92
|
8.98
|
8.92
|
1,550,400
|
|
|
2/25/2025
|
+0.07 / +0.78%
|
8.95
|
9.17
|
8.94
|
9.00
|
9.04
|
9.00
|
3,056,600
|
|
|
2/24/2025
|
+0.06 / +0.68%
|
8.87
|
8.95
|
8.85
|
8.93
|
8.89
|
8.93
|
1,554,100
|
|
|
2/21/2025
|
-0.05 / -0.56%
|
8.91
|
9.02
|
8.86
|
8.87
|
8.93
|
8.87
|
2,398,100
|
|
|
2/20/2025
|
0.00 / 0.00%
|
8.92
|
9.03
|
8.91
|
8.92
|
8.97
|
8.92
|
2,805,600
|
|
|
2/19/2025
|
+0.06 / +0.68%
|
8.88
|
8.98
|
8.88
|
8.92
|
8.94
|
8.92
|
2,431,700
|
|
|
2/18/2025
|
+0.12 / +1.37%
|
8.74
|
8.94
|
8.74
|
8.86
|
8.88
|
8.86
|
2,690,900
|
|
|
2/17/2025
|
+0.06 / +0.69%
|
8.73
|
8.78
|
8.69
|
8.74
|
8.75
|
8.74
|
1,607,000
|
|
|
2/14/2025
|
+0.08 / +0.93%
|
8.70
|
8.79
|
8.68
|
8.68
|
8.72
|
8.68
|
1,803,000
|
|
|
2/13/2025
|
+0.01 / +0.12%
|
8.59
|
8.69
|
8.56
|
8.60
|
8.59
|
8.60
|
698,600
|
|
|
2/12/2025
|
-0.07 / -0.81%
|
8.52
|
8.80
|
8.52
|
8.59
|
8.65
|
8.59
|
796,400
|
|
|
2/11/2025
|
+0.16 / +1.88%
|
8.50
|
8.70
|
8.48
|
8.66
|
8.52
|
8.66
|
1,286,100
|
|
|
2/10/2025
|
-0.17 / -1.96%
|
8.67
|
8.67
|
8.50
|
8.50
|
8.56
|
8.50
|
1,476,700
|
|
|
2/7/2025
|
+0.01 / +0.12%
|
8.66
|
8.75
|
8.65
|
8.67
|
8.67
|
8.67
|
1,117,500
|
|
|
2/6/2025
|
-0.05 / -0.57%
|
8.71
|
8.78
|
8.63
|
8.66
|
8.70
|
8.66
|
849,600
|
|
|
2/5/2025
|
-0.09 / -1.02%
|
8.86
|
8.86
|
8.69
|
8.71
|
8.74
|
8.71
|
936,100
|
|
|
2/4/2025
|
+0.47 / +5.64%
|
8.38
|
8.80
|
8.37
|
8.80
|
8.62
|
8.80
|
2,683,300
|
|
|
2/3/2025
|
-0.03 / -0.36%
|
8.37
|
8.37
|
8.29
|
8.33
|
8.33
|
8.33
|
1,030,000
|
|
|
1/24/2025
|
+0.01 / +0.12%
|
8.36
|
8.38
|
8.31
|
8.36
|
8.35
|
8.36
|
764,800
|
|
|
1/23/2025
|
+0.03 / +0.36%
|
8.37
|
8.42
|
8.25
|
8.35
|
8.36
|
8.35
|
458,300
|
|
|
1/22/2025
|
-0.07 / -0.83%
|
8.40
|
8.45
|
8.29
|
8.32
|
8.32
|
8.32
|
1,021,500
|
|
|
1/21/2025
|
-0.06 / -0.71%
|
8.46
|
8.48
|
8.37
|
8.39
|
8.40
|
8.39
|
833,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|