|
|
Closing price on 3/23/2023
|
|
| Open |
8.73 |
| High |
9.00 |
| Low |
8.69 |
| Volume |
1,786,900 |
| Split-adjusted Price |
8.93 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2023
|
+0.08 / +0.90%
|
8.73
|
9.00
|
8.69
|
8.93
|
8.87
|
8.93
|
1,786,900
|
|
|
3/22/2023
|
+0.03 / +0.34%
|
8.96
|
8.97
|
8.80
|
8.85
|
8.86
|
8.85
|
868,800
|
|
|
3/21/2023
|
+0.02 / +0.23%
|
8.89
|
8.89
|
8.67
|
8.82
|
8.78
|
8.82
|
2,483,800
|
|
|
3/20/2023
|
-0.26 / -2.87%
|
9.01
|
9.09
|
8.79
|
8.80
|
8.91
|
8.80
|
2,041,600
|
|
|
3/17/2023
|
+0.06 / +0.67%
|
9.16
|
9.18
|
8.99
|
9.06
|
9.04
|
9.06
|
2,025,000
|
|
|
3/16/2023
|
-0.25 / -2.70%
|
9.11
|
9.15
|
8.96
|
9.00
|
9.02
|
9.00
|
2,844,000
|
|
|
3/15/2023
|
+0.40 / +4.52%
|
9.00
|
9.29
|
8.96
|
9.25
|
9.14
|
9.25
|
5,475,400
|
|
|
3/14/2023
|
-0.33 / -3.59%
|
9.20
|
9.20
|
8.70
|
8.85
|
8.92
|
8.85
|
3,470,400
|
|
|
3/13/2023
|
0.00 / 0.00%
|
9.03
|
9.18
|
9.02
|
9.18
|
9.10
|
9.18
|
1,713,300
|
|
|
3/10/2023
|
+0.18 / +2.00%
|
9.00
|
9.30
|
8.98
|
9.18
|
9.16
|
9.18
|
4,822,700
|
|
|
3/9/2023
|
+0.10 / +1.12%
|
8.96
|
9.00
|
8.89
|
9.00
|
8.95
|
9.00
|
1,707,100
|
|
|
3/8/2023
|
+0.10 / +1.14%
|
8.80
|
8.93
|
8.75
|
8.90
|
8.82
|
8.90
|
1,515,200
|
|
|
3/7/2023
|
0.00 / 0.00%
|
8.92
|
8.92
|
8.76
|
8.80
|
8.80
|
8.80
|
2,303,300
|
|
|
3/6/2023
|
+0.10 / +1.15%
|
8.80
|
9.05
|
8.67
|
8.80
|
8.79
|
8.80
|
2,290,600
|
|
|
3/3/2023
|
-0.35 / -3.87%
|
9.07
|
9.12
|
8.63
|
8.70
|
8.88
|
8.70
|
3,054,600
|
|
|
3/2/2023
|
-0.05 / -0.55%
|
9.15
|
9.20
|
9.01
|
9.05
|
9.10
|
9.05
|
1,957,000
|
|
|
3/1/2023
|
+0.41 / +4.72%
|
8.70
|
9.10
|
8.68
|
9.10
|
8.89
|
9.10
|
4,574,290
|
|
|
2/28/2023
|
-0.01 / -0.11%
|
8.83
|
8.88
|
8.66
|
8.69
|
8.75
|
8.69
|
1,624,500
|
|
|
2/27/2023
|
-0.01 / -0.11%
|
8.70
|
9.09
|
8.65
|
8.70
|
8.79
|
8.70
|
3,625,300
|
|
|
2/24/2023
|
-0.12 / -1.36%
|
8.83
|
9.12
|
8.71
|
8.71
|
8.88
|
8.71
|
2,727,400
|
|
|
2/23/2023
|
+0.23 / +2.67%
|
8.60
|
8.83
|
8.50
|
8.83
|
8.60
|
8.83
|
3,203,000
|
|
|
2/22/2023
|
-0.25 / -2.82%
|
8.70
|
8.89
|
8.59
|
8.60
|
8.71
|
8.60
|
4,622,200
|
|
|
2/21/2023
|
-0.03 / -0.34%
|
8.92
|
9.18
|
8.80
|
8.85
|
8.96
|
8.85
|
4,729,500
|
|
|
2/20/2023
|
+0.58 / +6.99%
|
8.23
|
8.88
|
8.23
|
8.88
|
8.65
|
8.88
|
9,739,500
|
|
|
2/17/2023
|
+0.01 / +0.12%
|
8.29
|
8.40
|
8.26
|
8.30
|
8.33
|
8.30
|
2,154,500
|
|
|
2/16/2023
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.29
|
8.28
|
8.29
|
1,746,000
|
|
|
2/15/2023
|
+0.21 / +2.63%
|
8.00
|
8.30
|
8.00
|
8.19
|
8.14
|
8.19
|
2,583,400
|
|
|
2/14/2023
|
+0.18 / +2.31%
|
7.80
|
8.28
|
7.80
|
7.98
|
7.92
|
7.98
|
1,930,800
|
|
|
2/13/2023
|
-0.58 / -6.92%
|
8.34
|
8.37
|
7.80
|
7.80
|
8.06
|
7.80
|
6,505,500
|
|
|
2/10/2023
|
-0.24 / -2.78%
|
8.68
|
8.76
|
8.38
|
8.38
|
8.56
|
8.38
|
4,135,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|