|
|
Closing price on 4/21/2022
|
|
| Open |
13.80 |
| High |
14.45 |
| Low |
13.30 |
| Volume |
6,516,700 |
| Split-adjusted Price |
13.70 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2022
|
-0.60 / -4.20%
|
13.80
|
14.45
|
13.30
|
13.70
|
13.71
|
13.70
|
6,516,700
|
|
|
4/20/2022
|
-0.45 / -3.05%
|
14.80
|
15.00
|
14.10
|
14.30
|
14.51
|
14.30
|
4,639,800
|
|
|
4/19/2022
|
-1.10 / -6.94%
|
16.15
|
16.15
|
14.75
|
14.75
|
15.37
|
14.75
|
5,076,500
|
|
|
4/18/2022
|
-1.05 / -6.21%
|
16.80
|
16.80
|
15.75
|
15.85
|
16.04
|
15.85
|
7,605,800
|
|
|
4/15/2022
|
-0.30 / -1.74%
|
17.20
|
17.30
|
16.75
|
16.90
|
17.02
|
16.90
|
2,998,800
|
|
|
4/14/2022
|
-0.10 / -0.58%
|
17.50
|
17.60
|
17.10
|
17.20
|
17.38
|
17.20
|
2,398,600
|
|
|
4/13/2022
|
+0.65 / +3.90%
|
16.70
|
17.30
|
16.70
|
17.30
|
16.93
|
17.30
|
3,694,500
|
|
|
4/12/2022
|
-0.85 / -4.86%
|
17.55
|
17.80
|
16.65
|
16.65
|
17.16
|
16.65
|
5,456,300
|
|
|
4/8/2022
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.50
|
17.65
|
17.50
|
4,876,600
|
|
|
4/7/2022
|
-0.85 / -4.63%
|
18.20
|
18.50
|
17.50
|
17.50
|
18.01
|
17.50
|
9,718,900
|
|
|
4/6/2022
|
-0.35 / -1.87%
|
18.55
|
18.85
|
18.10
|
18.35
|
18.50
|
18.35
|
6,529,500
|
|
|
4/5/2022
|
-0.05 / -0.27%
|
18.75
|
19.00
|
18.60
|
18.70
|
18.74
|
18.70
|
5,017,000
|
|
|
4/4/2022
|
-0.35 / -1.83%
|
19.40
|
19.40
|
18.75
|
18.75
|
19.03
|
18.75
|
6,676,700
|
|
|
4/1/2022
|
+0.40 / +2.14%
|
18.80
|
19.25
|
18.60
|
19.10
|
18.92
|
19.10
|
4,983,000
|
|
|
3/31/2022
|
+0.10 / +0.54%
|
18.75
|
19.20
|
18.55
|
18.70
|
18.84
|
18.70
|
5,252,700
|
|
|
3/30/2022
|
-0.80 / -4.12%
|
19.20
|
19.70
|
18.50
|
18.60
|
18.97
|
18.60
|
9,806,100
|
|
|
3/29/2022
|
+0.40 / +2.11%
|
19.00
|
19.90
|
18.90
|
19.40
|
19.55
|
19.40
|
9,976,000
|
|
|
3/28/2022
|
-0.10 / -0.52%
|
18.80
|
19.40
|
18.70
|
19.00
|
19.01
|
19.00
|
8,408,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|