|
Closing price on 3/18/2024
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.25 |
| Volume |
5,276,800 |
| Split-adjusted Price |
10.45 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2024
|
-0.25 / -2.34%
|
10.80
|
10.90
|
10.25
|
10.45
|
10.54
|
10.45
|
5,276,800
|
|
|
3/15/2024
|
-0.05 / -0.47%
|
10.70
|
10.85
|
10.65
|
10.70
|
10.73
|
10.70
|
2,328,300
|
|
|
3/14/2024
|
-0.15 / -1.38%
|
11.00
|
11.00
|
10.75
|
10.75
|
10.84
|
10.75
|
3,446,800
|
|
|
3/13/2024
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.82
|
10.90
|
2,420,900
|
|
|
3/12/2024
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.45
|
10.70
|
10.64
|
10.70
|
3,174,200
|
|
|
3/11/2024
|
-0.40 / -3.67%
|
10.85
|
11.00
|
10.50
|
10.50
|
10.77
|
10.50
|
3,310,800
|
|
|
3/8/2024
|
-0.25 / -2.24%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.01
|
10.90
|
4,758,300
|
|
|
3/7/2024
|
+0.05 / +0.45%
|
11.20
|
11.20
|
11.05
|
11.15
|
11.12
|
11.15
|
3,062,700
|
|
|
3/6/2024
|
-0.15 / -1.33%
|
11.30
|
11.30
|
11.05
|
11.10
|
11.18
|
11.10
|
2,448,600
|
|
|
3/5/2024
|
+0.10 / +0.90%
|
11.15
|
11.50
|
11.10
|
11.25
|
11.29
|
11.25
|
5,499,900
|
|
|
3/4/2024
|
-0.10 / -0.89%
|
11.30
|
11.35
|
11.10
|
11.15
|
11.21
|
11.15
|
3,695,800
|
|
|
3/1/2024
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.10
|
11.25
|
11.21
|
11.25
|
3,427,700
|
|
|
2/29/2024
|
+0.10 / +0.89%
|
11.25
|
11.30
|
10.95
|
11.30
|
11.12
|
11.30
|
9,388,700
|
|
|
2/28/2024
|
-0.05 / -0.44%
|
11.25
|
11.40
|
11.10
|
11.20
|
11.24
|
11.20
|
4,032,300
|
|
|
2/27/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.15
|
11.25
|
11.23
|
11.25
|
3,686,600
|
|
|
2/26/2024
|
+0.45 / +4.17%
|
10.80
|
11.30
|
10.70
|
11.25
|
11.06
|
11.25
|
6,589,300
|
|
|
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
|
|
|
|