|
|
Closing price on 3/22/2021
|
|
| Open |
16.70 |
| High |
16.85 |
| Low |
16.50 |
| Volume |
2,836,500 |
| Split-adjusted Price |
14.75 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2021
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.50
|
16.70
|
16.65
|
14.75
|
2,836,500
|
|
|
3/19/2021
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.55
|
16.70
|
16.74
|
14.75
|
2,546,400
|
|
|
3/18/2021
|
+0.10 / +0.60%
|
16.75
|
17.10
|
16.45
|
16.70
|
16.75
|
14.75
|
4,294,500
|
|
|
3/17/2021
|
-0.40 / -2.35%
|
17.00
|
17.05
|
16.60
|
16.60
|
16.79
|
14.67
|
3,564,400
|
|
|
3/16/2021
|
+0.25 / +1.49%
|
16.75
|
17.40
|
16.50
|
17.00
|
16.99
|
15.02
|
4,574,600
|
|
|
3/15/2021
|
+0.60 / +3.72%
|
16.10
|
17.10
|
15.90
|
16.75
|
16.45
|
14.80
|
7,205,100
|
|
|
3/12/2021
|
-0.05 / -0.31%
|
16.15
|
16.30
|
16.00
|
16.15
|
16.16
|
14.27
|
2,779,700
|
|
|
3/11/2021
|
+0.50 / +3.18%
|
16.70
|
16.70
|
16.10
|
16.20
|
16.47
|
14.31
|
5,383,600
|
|
|
3/10/2021
|
+1.00 / +6.80%
|
14.75
|
15.70
|
14.65
|
15.70
|
15.31
|
13.87
|
10,008,900
|
|
|
3/9/2021
|
0.00 / 0.00%
|
14.55
|
14.75
|
14.50
|
14.70
|
14.62
|
12.99
|
1,715,900
|
|
|
3/8/2021
|
+0.10 / +0.68%
|
14.85
|
14.85
|
14.60
|
14.70
|
14.74
|
12.99
|
2,432,500
|
|
|
3/5/2021
|
+0.30 / +2.10%
|
14.25
|
14.65
|
14.05
|
14.60
|
14.32
|
12.90
|
2,998,400
|
|
|
3/4/2021
|
-0.50 / -3.38%
|
14.85
|
14.90
|
14.15
|
14.30
|
14.80
|
12.63
|
2,662,200
|
|
|
3/3/2021
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.78
|
13.08
|
2,083,100
|
|
|
3/2/2021
|
-0.05 / -0.34%
|
15.00
|
15.05
|
14.55
|
14.80
|
14.78
|
13.08
|
2,266,500
|
|
|
3/1/2021
|
+0.55 / +3.85%
|
14.50
|
14.85
|
14.30
|
14.85
|
14.63
|
13.12
|
4,142,000
|
|
|
2/26/2021
|
0.00 / 0.00%
|
14.00
|
14.35
|
13.90
|
14.30
|
14.17
|
12.63
|
1,618,800
|
|
|
2/25/2021
|
+0.30 / +2.14%
|
14.00
|
14.40
|
13.85
|
14.30
|
14.09
|
12.63
|
2,535,400
|
|
|
2/24/2021
|
-0.25 / -1.75%
|
14.30
|
14.45
|
13.70
|
14.00
|
14.08
|
12.37
|
3,042,200
|
|
|
2/23/2021
|
-0.15 / -1.04%
|
14.35
|
14.40
|
14.15
|
14.25
|
14.28
|
12.59
|
3,119,000
|
|
|
2/22/2021
|
+0.10 / +0.70%
|
14.40
|
14.75
|
14.20
|
14.40
|
14.45
|
12.72
|
3,688,300
|
|
|
2/19/2021
|
+0.15 / +1.06%
|
14.00
|
14.65
|
13.95
|
14.30
|
14.33
|
12.63
|
3,044,200
|
|
|
2/18/2021
|
+0.50 / +3.66%
|
13.75
|
14.35
|
13.60
|
14.15
|
13.99
|
12.50
|
3,230,400
|
|
|
2/17/2021
|
+0.65 / +5.00%
|
13.00
|
13.70
|
12.95
|
13.65
|
13.33
|
12.06
|
3,076,600
|
|
|
2/9/2021
|
+0.15 / +1.17%
|
12.90
|
13.20
|
12.75
|
13.00
|
12.98
|
11.49
|
1,730,600
|
|
|
2/8/2021
|
-0.40 / -3.02%
|
13.30
|
13.35
|
12.60
|
12.85
|
13.00
|
11.35
|
1,913,400
|
|
|
2/5/2021
|
-0.05 / -0.38%
|
13.30
|
13.35
|
13.10
|
13.25
|
13.26
|
11.71
|
1,734,500
|
|
|
2/4/2021
|
0.00 / 0.00%
|
13.20
|
13.55
|
13.00
|
13.30
|
13.28
|
11.75
|
1,727,800
|
|
|
2/3/2021
|
+0.80 / +6.40%
|
12.80
|
13.35
|
12.55
|
13.30
|
12.99
|
11.75
|
2,277,600
|
|
|
2/2/2021
|
+0.30 / +2.46%
|
12.10
|
12.70
|
11.80
|
12.50
|
12.33
|
11.04
|
2,105,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|