|
|
Closing price on 3/25/2022
|
|
| Open |
19.50 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
10,262,600 |
| Split-adjusted Price |
19.10 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2022
|
-0.25 / -1.29%
|
19.50
|
19.90
|
19.00
|
19.10
|
19.48
|
19.10
|
10,262,600
|
|
|
3/24/2022
|
+1.25 / +6.91%
|
18.10
|
19.35
|
18.00
|
19.35
|
18.91
|
19.35
|
19,729,800
|
|
|
3/23/2022
|
+0.30 / +1.69%
|
17.80
|
18.30
|
17.75
|
18.10
|
18.12
|
18.10
|
8,173,000
|
|
|
3/22/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.81
|
17.80
|
4,361,400
|
|
|
3/21/2022
|
+0.20 / +1.14%
|
17.65
|
17.90
|
17.50
|
17.80
|
17.68
|
17.80
|
4,225,100
|
|
|
3/18/2022
|
-0.05 / -0.28%
|
17.65
|
17.90
|
17.55
|
17.60
|
17.69
|
17.60
|
2,588,700
|
|
|
3/17/2022
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.60
|
17.65
|
17.75
|
17.65
|
2,485,600
|
|
|
3/16/2022
|
+0.35 / +2.02%
|
17.50
|
18.10
|
17.35
|
17.70
|
17.71
|
17.70
|
3,356,900
|
|
|
3/15/2022
|
+0.15 / +0.87%
|
17.25
|
17.45
|
17.15
|
17.35
|
17.31
|
17.35
|
2,728,500
|
|
|
3/14/2022
|
-0.60 / -3.37%
|
17.75
|
17.75
|
17.05
|
17.20
|
17.38
|
17.20
|
4,716,100
|
|
|
3/11/2022
|
+0.10 / +0.56%
|
17.60
|
18.10
|
17.60
|
17.80
|
17.81
|
17.80
|
4,695,400
|
|
|
3/10/2022
|
+0.15 / +0.85%
|
17.85
|
18.00
|
17.70
|
17.70
|
17.80
|
17.70
|
3,608,600
|
|
|
3/9/2022
|
-0.15 / -0.85%
|
17.80
|
17.95
|
17.35
|
17.55
|
17.58
|
17.55
|
5,467,600
|
|
|
3/8/2022
|
-0.35 / -1.94%
|
17.85
|
18.35
|
17.70
|
17.70
|
18.01
|
17.70
|
5,894,000
|
|
|
3/7/2022
|
-0.35 / -1.90%
|
18.10
|
18.30
|
17.85
|
18.05
|
18.07
|
18.05
|
9,425,100
|
|
|
3/4/2022
|
-0.10 / -0.54%
|
18.60
|
18.75
|
18.30
|
18.40
|
18.50
|
18.40
|
4,733,200
|
|
|
3/3/2022
|
+0.85 / +4.82%
|
17.80
|
18.50
|
17.65
|
18.50
|
18.21
|
18.50
|
11,340,700
|
|
|
3/2/2022
|
-0.35 / -1.94%
|
18.05
|
18.05
|
17.50
|
17.65
|
17.74
|
17.65
|
4,857,200
|
|
|
3/1/2022
|
+0.35 / +1.98%
|
17.60
|
18.30
|
17.55
|
18.00
|
17.88
|
18.00
|
5,617,200
|
|
|
2/28/2022
|
-0.15 / -0.84%
|
17.90
|
17.90
|
17.55
|
17.65
|
17.65
|
17.65
|
3,552,800
|
|
|
2/25/2022
|
+0.25 / +1.42%
|
17.85
|
18.10
|
17.70
|
17.80
|
17.87
|
17.80
|
3,916,600
|
|
|
2/24/2022
|
-0.60 / -3.31%
|
18.10
|
18.20
|
17.10
|
17.55
|
17.74
|
17.55
|
8,530,200
|
|
|
2/23/2022
|
+0.10 / +0.55%
|
18.05
|
18.35
|
18.05
|
18.15
|
18.20
|
18.15
|
3,252,300
|
|
|
2/22/2022
|
-0.60 / -3.22%
|
18.30
|
18.40
|
17.75
|
18.05
|
18.12
|
18.05
|
6,484,000
|
|
|
2/21/2022
|
+0.55 / +3.04%
|
18.15
|
18.85
|
18.05
|
18.65
|
18.43
|
18.65
|
6,603,500
|
|
|
2/18/2022
|
+0.05 / +0.28%
|
17.90
|
18.35
|
17.80
|
18.10
|
18.09
|
18.10
|
3,703,100
|
|
|
2/17/2022
|
+0.05 / +0.28%
|
18.00
|
18.35
|
17.95
|
18.05
|
18.17
|
18.05
|
4,481,600
|
|
|
2/16/2022
|
+0.60 / +3.45%
|
17.75
|
18.25
|
17.55
|
18.00
|
17.92
|
18.00
|
4,148,000
|
|
|
2/15/2022
|
+0.05 / +0.29%
|
17.40
|
17.60
|
17.25
|
17.40
|
17.40
|
17.40
|
2,987,100
|
|
|
2/14/2022
|
-0.55 / -3.07%
|
17.50
|
17.90
|
17.30
|
17.35
|
17.55
|
17.35
|
4,556,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|