|
|
Closing price on 3/20/2020
|
|
| Open |
10.60 |
| High |
10.75 |
| Low |
10.50 |
| Volume |
803,610 |
| Split-adjusted Price |
8.56 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
+0.05 / +0.47%
|
10.60
|
10.75
|
10.50
|
10.60
|
10.60
|
8.56
|
803,610
|
|
|
3/19/2020
|
-0.45 / -4.09%
|
10.80
|
10.80
|
10.40
|
10.55
|
10.57
|
8.52
|
1,115,070
|
|
|
3/18/2020
|
-0.15 / -1.35%
|
11.30
|
11.35
|
10.95
|
11.00
|
11.15
|
8.89
|
1,366,460
|
|
|
3/17/2020
|
+0.35 / +3.24%
|
11.00
|
11.40
|
10.80
|
11.15
|
11.11
|
9.01
|
1,651,470
|
|
|
3/16/2020
|
+0.70 / +6.93%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.76
|
8.73
|
1,602,840
|
|
|
3/13/2020
|
+0.05 / +0.50%
|
9.35
|
10.35
|
9.35
|
10.10
|
9.66
|
8.16
|
2,171,430
|
|
|
3/12/2020
|
-0.75 / -6.94%
|
10.25
|
10.40
|
10.05
|
10.05
|
10.09
|
8.12
|
3,032,340
|
|
|
3/11/2020
|
-0.55 / -4.85%
|
11.50
|
11.55
|
10.65
|
10.80
|
11.03
|
8.73
|
1,875,700
|
|
|
3/10/2020
|
-0.15 / -1.30%
|
10.90
|
11.55
|
10.90
|
11.35
|
11.22
|
9.17
|
1,744,030
|
|
|
3/9/2020
|
-0.85 / -6.88%
|
11.50
|
11.75
|
11.50
|
11.50
|
11.52
|
9.29
|
2,892,350
|
|
|
3/6/2020
|
-0.25 / -1.98%
|
12.55
|
12.55
|
12.25
|
12.35
|
12.36
|
9.98
|
1,842,780
|
|
|
3/5/2020
|
-0.05 / -0.40%
|
12.75
|
12.90
|
12.60
|
12.60
|
12.74
|
10.18
|
1,283,430
|
|
|
3/4/2020
|
0.00 / 0.00%
|
12.60
|
12.65
|
12.45
|
12.65
|
12.55
|
10.22
|
1,420,570
|
|
|
3/3/2020
|
+0.25 / +2.02%
|
12.55
|
12.90
|
12.55
|
12.65
|
12.72
|
10.22
|
2,053,260
|
|
|
3/2/2020
|
+0.05 / +0.40%
|
12.35
|
12.40
|
12.25
|
12.40
|
12.34
|
10.02
|
1,233,480
|
|
|
2/28/2020
|
-0.35 / -2.76%
|
12.40
|
12.50
|
12.10
|
12.35
|
12.29
|
9.98
|
1,825,550
|
|
|
2/27/2020
|
+0.10 / +0.79%
|
12.55
|
12.90
|
12.55
|
12.70
|
12.66
|
10.26
|
1,253,640
|
|
|
2/26/2020
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.49
|
10.18
|
1,458,460
|
|
|
2/25/2020
|
+0.20 / +1.61%
|
12.10
|
12.65
|
12.10
|
12.60
|
12.43
|
10.18
|
3,450,400
|
|
|
2/24/2020
|
-0.90 / -6.77%
|
13.10
|
13.10
|
12.40
|
12.40
|
12.76
|
10.02
|
3,068,420
|
|
|
2/21/2020
|
+0.15 / +1.14%
|
13.30
|
13.80
|
13.15
|
13.30
|
13.48
|
10.74
|
3,456,060
|
|
|
2/20/2020
|
+0.85 / +6.91%
|
12.35
|
13.15
|
12.35
|
13.15
|
12.83
|
10.62
|
5,174,480
|
|
|
2/19/2020
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.25
|
9.94
|
968,690
|
|
|
2/18/2020
|
-0.15 / -1.21%
|
12.40
|
12.45
|
12.20
|
12.20
|
12.30
|
9.86
|
1,140,090
|
|
|
2/17/2020
|
+0.05 / +0.41%
|
12.30
|
12.45
|
12.25
|
12.35
|
12.32
|
9.98
|
1,555,080
|
|
|
2/14/2020
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.15
|
12.30
|
12.26
|
9.94
|
1,618,790
|
|
|
2/13/2020
|
-0.05 / -0.40%
|
12.35
|
12.50
|
12.25
|
12.30
|
12.34
|
9.94
|
1,291,980
|
|
|
2/12/2020
|
+0.10 / +0.82%
|
12.30
|
12.50
|
12.05
|
12.35
|
12.27
|
9.98
|
2,426,410
|
|
|
2/11/2020
|
+0.15 / +1.24%
|
12.15
|
12.25
|
12.00
|
12.25
|
12.12
|
9.90
|
1,747,280
|
|
|
2/10/2020
|
-0.15 / -1.22%
|
12.10
|
12.20
|
11.85
|
12.10
|
12.03
|
9.78
|
1,772,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|