|
|
Closing price on 3/7/2019
|
|
| Open |
16.95 |
| High |
17.05 |
| Low |
16.45 |
| Volume |
3,522,170 |
| Split-adjusted Price |
12.40 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/12/2019
|
+0.55 / +3.70%
|
14.90
|
15.55
|
14.90
|
15.40
|
15.24
|
11.60
|
2,431,140
|
|
|
2/11/2019
|
+0.15 / +1.02%
|
14.85
|
14.95
|
14.75
|
14.85
|
14.84
|
11.19
|
1,365,220
|
|
|
2/1/2019
|
+0.20 / +1.38%
|
14.55
|
14.70
|
14.40
|
14.70
|
14.54
|
11.08
|
1,387,250
|
|
|
1/31/2019
|
+0.20 / +1.40%
|
14.35
|
14.65
|
14.30
|
14.50
|
14.46
|
10.93
|
1,758,720
|
|
|
1/30/2019
|
+0.05 / +0.35%
|
14.35
|
14.40
|
14.25
|
14.30
|
14.31
|
10.77
|
1,279,890
|
|
|
1/29/2019
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.15
|
14.25
|
14.27
|
10.74
|
1,504,260
|
|
|
1/28/2019
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.25
|
14.25
|
14.39
|
10.74
|
1,341,660
|
|
|
1/25/2019
|
-0.10 / -0.69%
|
14.55
|
14.55
|
14.30
|
14.35
|
14.41
|
10.81
|
1,288,980
|
|
|
1/24/2019
|
+0.05 / +0.35%
|
14.45
|
14.60
|
14.35
|
14.45
|
14.47
|
10.89
|
1,392,450
|
|
|
1/23/2019
|
-0.10 / -0.69%
|
14.55
|
14.55
|
14.35
|
14.40
|
14.48
|
10.85
|
1,232,340
|
|
|
1/22/2019
|
+0.10 / +0.69%
|
14.60
|
14.75
|
14.40
|
14.50
|
14.58
|
10.93
|
1,346,540
|
|
|
1/21/2019
|
0.00 / 0.00%
|
14.40
|
14.75
|
14.35
|
14.40
|
14.52
|
10.85
|
1,838,830
|
|
|
1/18/2019
|
-0.20 / -1.37%
|
14.60
|
14.75
|
14.40
|
14.40
|
14.59
|
10.85
|
1,180,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|