|
|
Closing price on 4/29/2020
|
|
| Open |
12.50 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
3,141,090 |
| Split-adjusted Price |
9.98 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
-0.10 / -0.80%
|
12.50
|
12.80
|
12.30
|
12.35
|
12.55
|
9.98
|
3,141,090
|
|
|
4/28/2020
|
-0.25 / -1.97%
|
12.55
|
12.70
|
12.40
|
12.45
|
12.52
|
10.06
|
2,371,800
|
|
|
4/27/2020
|
-0.10 / -0.78%
|
13.00
|
13.15
|
12.65
|
12.70
|
12.89
|
10.26
|
2,548,000
|
|
|
4/24/2020
|
+0.35 / +2.81%
|
12.55
|
12.90
|
12.30
|
12.80
|
12.70
|
10.34
|
4,409,580
|
|
|
4/23/2020
|
+0.50 / +4.18%
|
12.05
|
12.45
|
11.95
|
12.45
|
12.19
|
10.06
|
3,677,570
|
|
|
4/22/2020
|
+0.50 / +4.37%
|
11.30
|
11.95
|
11.20
|
11.95
|
11.66
|
9.65
|
2,613,540
|
|
|
4/21/2020
|
-0.75 / -6.15%
|
12.00
|
12.15
|
11.40
|
11.45
|
11.77
|
9.25
|
3,644,030
|
|
|
4/20/2020
|
+0.35 / +2.95%
|
11.85
|
12.35
|
11.55
|
12.20
|
11.93
|
9.86
|
3,293,370
|
|
|
4/17/2020
|
-0.05 / -0.42%
|
12.00
|
12.20
|
11.80
|
11.85
|
11.96
|
9.57
|
1,907,170
|
|
|
4/16/2020
|
+0.35 / +3.03%
|
11.75
|
12.10
|
11.60
|
11.90
|
11.87
|
9.61
|
3,776,650
|
|
|
4/15/2020
|
+0.75 / +6.94%
|
10.95
|
11.55
|
10.90
|
11.55
|
11.34
|
9.33
|
4,217,640
|
|
|
4/14/2020
|
+0.15 / +1.41%
|
10.70
|
10.85
|
10.55
|
10.80
|
10.67
|
8.73
|
2,918,420
|
|
|
4/13/2020
|
0.00 / 0.00%
|
10.55
|
10.95
|
10.55
|
10.65
|
10.74
|
8.60
|
1,626,670
|
|
|
4/10/2020
|
-0.25 / -2.29%
|
10.95
|
10.95
|
10.50
|
10.65
|
10.71
|
8.60
|
1,045,380
|
|
|
4/9/2020
|
+0.15 / +1.40%
|
10.90
|
11.25
|
10.75
|
10.90
|
10.95
|
8.81
|
2,196,120
|
|
|
4/8/2020
|
+0.10 / +0.94%
|
10.35
|
10.75
|
10.25
|
10.75
|
10.48
|
8.68
|
1,362,170
|
|
|
4/7/2020
|
-0.15 / -1.39%
|
10.95
|
11.00
|
10.45
|
10.65
|
10.64
|
8.60
|
1,513,250
|
|
|
4/6/2020
|
+0.50 / +4.85%
|
10.55
|
10.90
|
10.50
|
10.80
|
10.74
|
8.73
|
2,073,740
|
|
|
4/3/2020
|
+0.31 / +3.10%
|
10.00
|
10.35
|
9.81
|
10.30
|
10.22
|
8.32
|
2,303,190
|
|
|
4/1/2020
|
+0.60 / +6.39%
|
9.50
|
9.99
|
9.40
|
9.99
|
9.69
|
8.07
|
923,390
|
|
|
3/31/2020
|
-0.31 / -3.20%
|
9.95
|
10.15
|
9.20
|
9.39
|
9.66
|
7.59
|
1,836,790
|
|
|
3/30/2020
|
-0.50 / -4.90%
|
9.80
|
9.97
|
9.60
|
9.70
|
9.73
|
7.84
|
1,032,500
|
|
|
3/27/2020
|
-0.15 / -1.45%
|
10.40
|
10.45
|
10.10
|
10.20
|
10.33
|
8.24
|
2,079,270
|
|
|
3/26/2020
|
-0.25 / -2.36%
|
10.65
|
10.70
|
10.30
|
10.35
|
10.57
|
8.36
|
1,875,580
|
|
|
3/25/2020
|
+0.50 / +4.95%
|
10.30
|
10.65
|
10.30
|
10.60
|
10.49
|
8.56
|
1,874,300
|
|
|
3/24/2020
|
+0.24 / +2.43%
|
10.00
|
10.25
|
9.86
|
10.10
|
10.06
|
8.16
|
2,162,300
|
|
|
3/23/2020
|
-0.74 / -6.98%
|
10.05
|
10.50
|
9.86
|
9.86
|
9.94
|
7.97
|
3,325,580
|
|
|
3/20/2020
|
+0.05 / +0.47%
|
10.60
|
10.75
|
10.50
|
10.60
|
10.60
|
8.56
|
803,610
|
|
|
3/19/2020
|
-0.45 / -4.09%
|
10.80
|
10.80
|
10.40
|
10.55
|
10.57
|
8.52
|
1,115,070
|
|
|
3/18/2020
|
-0.15 / -1.35%
|
11.30
|
11.35
|
10.95
|
11.00
|
11.15
|
8.89
|
1,366,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|