|
|
Closing price on 4/17/2024
|
|
| Open |
9.95 |
| High |
10.20 |
| Low |
9.82 |
| Volume |
2,107,900 |
| Split-adjusted Price |
9.90 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2024
|
0.00 / 0.00%
|
9.95
|
10.20
|
9.82
|
9.90
|
9.98
|
9.90
|
2,107,900
|
|
|
4/16/2024
|
-0.15 / -1.49%
|
10.05
|
10.20
|
9.50
|
9.90
|
9.89
|
9.90
|
4,631,200
|
|
|
4/15/2024
|
-0.75 / -6.94%
|
10.70
|
10.75
|
10.05
|
10.05
|
10.43
|
10.05
|
5,509,000
|
|
|
4/12/2024
|
+0.05 / +0.47%
|
10.80
|
10.90
|
10.65
|
10.80
|
10.75
|
10.80
|
3,471,800
|
|
|
4/11/2024
|
-0.25 / -2.27%
|
10.90
|
10.95
|
10.75
|
10.75
|
10.82
|
10.75
|
4,772,500
|
|
|
4/10/2024
|
0.00 / 0.00%
|
11.05
|
11.20
|
11.00
|
11.00
|
11.05
|
11.00
|
2,219,700
|
|
|
4/9/2024
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.90
|
11.00
|
10.98
|
11.00
|
2,775,600
|
|
|
4/8/2024
|
-0.25 / -2.22%
|
11.25
|
11.30
|
11.00
|
11.00
|
11.11
|
11.00
|
3,048,300
|
|
|
4/5/2024
|
+0.15 / +1.35%
|
11.10
|
11.50
|
10.95
|
11.25
|
11.32
|
11.25
|
6,864,600
|
|
|
4/4/2024
|
-0.20 / -1.77%
|
11.35
|
11.40
|
11.05
|
11.10
|
11.20
|
11.10
|
3,664,400
|
|
|
4/3/2024
|
+0.10 / +0.89%
|
11.20
|
11.60
|
11.15
|
11.30
|
11.40
|
11.30
|
8,540,900
|
|
|
4/2/2024
|
+0.05 / +0.45%
|
11.10
|
11.20
|
10.95
|
11.20
|
11.04
|
11.20
|
2,991,100
|
|
|
4/1/2024
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.05
|
11.15
|
11.17
|
11.15
|
2,368,700
|
|
|
3/29/2024
|
+0.15 / +1.36%
|
11.05
|
11.45
|
11.00
|
11.20
|
11.26
|
11.20
|
5,759,900
|
|
|
3/28/2024
|
+0.05 / +0.45%
|
11.10
|
11.10
|
10.95
|
11.05
|
11.02
|
11.05
|
2,343,400
|
|
|
3/27/2024
|
0.00 / 0.00%
|
11.10
|
11.15
|
10.95
|
11.00
|
11.03
|
11.00
|
2,086,700
|
|
|
3/26/2024
|
+0.25 / +2.33%
|
10.75
|
11.05
|
10.70
|
11.00
|
10.94
|
11.00
|
2,891,800
|
|
|
3/25/2024
|
-0.15 / -1.38%
|
10.90
|
11.05
|
10.70
|
10.75
|
10.88
|
10.75
|
2,801,000
|
|
|
3/22/2024
|
-0.15 / -1.36%
|
11.20
|
11.20
|
10.85
|
10.90
|
10.99
|
10.90
|
2,942,400
|
|
|
3/21/2024
|
+0.40 / +3.76%
|
10.75
|
11.15
|
10.75
|
11.05
|
11.03
|
11.05
|
6,737,200
|
|
|
3/20/2024
|
+0.05 / +0.47%
|
10.60
|
10.70
|
10.55
|
10.65
|
10.62
|
10.65
|
1,940,000
|
|
|
3/19/2024
|
+0.15 / +1.44%
|
10.55
|
10.75
|
10.40
|
10.60
|
10.56
|
10.60
|
2,299,700
|
|
|
3/18/2024
|
-0.25 / -2.34%
|
10.80
|
10.90
|
10.25
|
10.45
|
10.54
|
10.45
|
5,276,800
|
|
|
3/15/2024
|
-0.05 / -0.47%
|
10.70
|
10.85
|
10.65
|
10.70
|
10.73
|
10.70
|
2,328,300
|
|
|
3/14/2024
|
-0.15 / -1.38%
|
11.00
|
11.00
|
10.75
|
10.75
|
10.84
|
10.75
|
3,446,800
|
|
|
3/13/2024
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.82
|
10.90
|
2,420,900
|
|
|
3/12/2024
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.45
|
10.70
|
10.64
|
10.70
|
3,174,200
|
|
|
3/11/2024
|
-0.40 / -3.67%
|
10.85
|
11.00
|
10.50
|
10.50
|
10.77
|
10.50
|
3,310,800
|
|
|
3/8/2024
|
-0.25 / -2.24%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.01
|
10.90
|
4,758,300
|
|
|
3/7/2024
|
+0.05 / +0.45%
|
11.20
|
11.20
|
11.05
|
11.15
|
11.12
|
11.15
|
3,062,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|