|
|
Closing price on 3/6/2023
|
|
| Open |
8.80 |
| High |
9.05 |
| Low |
8.67 |
| Volume |
2,290,600 |
| Split-adjusted Price |
8.80 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/9/2023
|
+0.38 / +4.61%
|
8.26
|
8.69
|
8.21
|
8.62
|
8.53
|
8.62
|
5,619,400
|
|
|
2/8/2023
|
+0.04 / +0.49%
|
8.19
|
8.31
|
8.10
|
8.24
|
8.21
|
8.24
|
3,350,100
|
|
|
2/7/2023
|
-0.05 / -0.61%
|
8.25
|
8.40
|
8.10
|
8.20
|
8.21
|
8.20
|
3,592,200
|
|
|
2/6/2023
|
+0.15 / +1.85%
|
8.12
|
8.25
|
8.09
|
8.25
|
8.13
|
8.25
|
3,168,700
|
|
|
2/3/2023
|
-0.20 / -2.41%
|
8.41
|
8.50
|
8.06
|
8.10
|
8.29
|
8.10
|
4,343,500
|
|
|
2/2/2023
|
+0.05 / +0.61%
|
8.30
|
8.50
|
8.22
|
8.30
|
8.33
|
8.30
|
5,728,400
|
|
|
2/1/2023
|
+0.03 / +0.36%
|
8.26
|
8.79
|
8.19
|
8.25
|
8.51
|
8.25
|
10,734,700
|
|
|
1/31/2023
|
-0.11 / -1.32%
|
8.11
|
8.30
|
8.10
|
8.22
|
8.18
|
8.22
|
6,817,800
|
|
|
1/30/2023
|
+0.54 / +6.93%
|
7.80
|
8.33
|
7.80
|
8.33
|
8.17
|
8.33
|
8,001,400
|
|
|
1/27/2023
|
+0.20 / +2.64%
|
7.75
|
7.84
|
7.68
|
7.79
|
7.77
|
7.79
|
3,118,200
|
|
|
1/19/2023
|
+0.01 / +0.13%
|
7.58
|
7.63
|
7.47
|
7.59
|
7.56
|
7.59
|
2,352,400
|
|
|
1/18/2023
|
+0.18 / +2.43%
|
7.41
|
7.60
|
7.40
|
7.58
|
7.54
|
7.58
|
2,252,200
|
|
|
1/17/2023
|
+0.24 / +3.35%
|
7.24
|
7.40
|
7.17
|
7.40
|
7.31
|
7.40
|
2,365,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|