|
|
Closing price on 3/26/2019
|
|
| Open |
16.15 |
| High |
16.25 |
| Low |
16.00 |
| Volume |
1,411,420 |
| Split-adjusted Price |
12.17 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2019
|
+0.10 / +0.62%
|
16.15
|
16.25
|
16.00
|
16.15
|
16.10
|
12.17
|
1,411,420
|
|
|
3/25/2019
|
-0.25 / -1.53%
|
16.10
|
16.15
|
15.95
|
16.05
|
16.04
|
12.09
|
1,592,100
|
|
|
3/22/2019
|
+0.20 / +1.24%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.23
|
12.28
|
2,737,410
|
|
|
3/21/2019
|
+0.15 / +0.94%
|
16.10
|
16.50
|
16.00
|
16.10
|
16.27
|
12.13
|
3,928,460
|
|
|
3/20/2019
|
-0.05 / -0.31%
|
16.00
|
16.05
|
15.85
|
15.95
|
15.95
|
12.02
|
1,902,110
|
|
|
3/19/2019
|
-0.40 / -2.44%
|
16.40
|
16.45
|
15.95
|
16.00
|
16.16
|
12.06
|
2,699,140
|
|
|
3/18/2019
|
+0.10 / +0.61%
|
16.30
|
16.55
|
16.30
|
16.40
|
16.41
|
12.36
|
1,925,760
|
|
|
3/15/2019
|
-0.15 / -0.91%
|
16.50
|
16.50
|
16.15
|
16.30
|
16.33
|
12.28
|
1,791,840
|
|
|
3/14/2019
|
+0.25 / +1.54%
|
16.20
|
16.60
|
16.10
|
16.45
|
16.38
|
12.40
|
3,342,120
|
|
|
3/13/2019
|
-0.25 / -1.52%
|
16.50
|
16.55
|
16.20
|
16.20
|
16.35
|
12.21
|
2,461,470
|
|
|
3/12/2019
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.35
|
16.45
|
16.50
|
12.40
|
2,630,940
|
|
|
3/11/2019
|
+0.55 / +3.48%
|
15.90
|
16.35
|
15.75
|
16.35
|
16.06
|
12.32
|
2,809,120
|
|
|
3/8/2019
|
-0.65 / -3.95%
|
16.30
|
16.35
|
15.80
|
15.80
|
16.05
|
11.91
|
3,246,490
|
|
|
3/7/2019
|
-0.20 / -1.20%
|
16.95
|
17.05
|
16.45
|
16.45
|
16.78
|
12.40
|
3,522,170
|
|
|
3/6/2019
|
+0.05 / +0.30%
|
16.40
|
16.70
|
16.30
|
16.65
|
16.49
|
12.55
|
2,435,820
|
|
|
3/5/2019
|
+0.15 / +0.91%
|
16.60
|
17.45
|
16.50
|
16.60
|
16.89
|
12.51
|
4,707,470
|
|
|
3/4/2019
|
+1.05 / +6.82%
|
15.50
|
16.45
|
15.50
|
16.45
|
16.17
|
12.40
|
3,629,840
|
|
|
3/1/2019
|
+0.35 / +2.33%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.28
|
11.60
|
1,471,780
|
|
|
2/28/2019
|
-0.25 / -1.63%
|
15.45
|
15.50
|
15.05
|
15.05
|
15.31
|
11.34
|
1,354,780
|
|
|
2/27/2019
|
+0.25 / +1.66%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.34
|
11.53
|
2,125,780
|
|
|
2/26/2019
|
-0.15 / -0.99%
|
15.20
|
15.25
|
15.00
|
15.05
|
15.13
|
11.34
|
1,235,380
|
|
|
2/25/2019
|
-0.05 / -0.33%
|
15.25
|
15.40
|
15.15
|
15.20
|
15.25
|
11.45
|
1,373,380
|
|
|
2/22/2019
|
+0.20 / +1.33%
|
15.05
|
15.40
|
14.95
|
15.25
|
15.13
|
11.49
|
1,639,440
|
|
|
2/21/2019
|
+0.05 / +0.33%
|
15.00
|
15.25
|
14.95
|
15.05
|
15.06
|
11.34
|
1,219,140
|
|
|
2/20/2019
|
0.00 / 0.00%
|
15.05
|
15.25
|
14.95
|
15.00
|
15.10
|
11.30
|
1,638,010
|
|
|
2/19/2019
|
-0.45 / -2.91%
|
15.45
|
15.50
|
15.00
|
15.00
|
15.31
|
11.30
|
2,009,210
|
|
|
2/18/2019
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.35
|
15.45
|
15.47
|
11.64
|
1,362,840
|
|
|
2/15/2019
|
-0.05 / -0.32%
|
15.40
|
15.55
|
15.35
|
15.45
|
15.44
|
11.64
|
1,474,250
|
|
|
2/14/2019
|
-0.05 / -0.32%
|
15.60
|
15.70
|
15.45
|
15.50
|
15.58
|
11.68
|
1,485,670
|
|
|
2/13/2019
|
+0.15 / +0.97%
|
15.50
|
15.65
|
15.30
|
15.55
|
15.47
|
11.72
|
1,992,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|