|
|
Closing price on 4/3/2020
|
|
| Open |
10.00 |
| High |
10.35 |
| Low |
9.81 |
| Volume |
2,303,190 |
| Split-adjusted Price |
7.99 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2020
|
+0.31 / +3.10%
|
10.00
|
10.35
|
9.81
|
10.30
|
10.22
|
7.99
|
2,303,190
|
|
|
4/1/2020
|
+0.60 / +6.39%
|
9.50
|
9.99
|
9.40
|
9.99
|
9.69
|
7.75
|
923,390
|
|
|
3/31/2020
|
-0.31 / -3.20%
|
9.95
|
10.15
|
9.20
|
9.39
|
9.66
|
7.28
|
1,836,790
|
|
|
3/30/2020
|
-0.50 / -4.90%
|
9.80
|
9.97
|
9.60
|
9.70
|
9.73
|
7.53
|
1,032,500
|
|
|
3/27/2020
|
-0.15 / -1.45%
|
10.40
|
10.45
|
10.10
|
10.20
|
10.33
|
7.91
|
2,079,270
|
|
|
3/26/2020
|
-0.25 / -2.36%
|
10.65
|
10.70
|
10.30
|
10.35
|
10.57
|
8.03
|
1,875,580
|
|
|
3/25/2020
|
+0.50 / +4.95%
|
10.30
|
10.65
|
10.30
|
10.60
|
10.49
|
8.22
|
1,874,300
|
|
|
3/24/2020
|
+0.24 / +2.43%
|
10.00
|
10.25
|
9.86
|
10.10
|
10.06
|
7.84
|
2,162,300
|
|
|
3/23/2020
|
-0.74 / -6.98%
|
10.05
|
10.50
|
9.86
|
9.86
|
9.94
|
7.65
|
3,325,580
|
|
|
3/20/2020
|
+0.05 / +0.47%
|
10.60
|
10.75
|
10.50
|
10.60
|
10.60
|
8.22
|
803,610
|
|
|
3/19/2020
|
-0.45 / -4.09%
|
10.80
|
10.80
|
10.40
|
10.55
|
10.57
|
8.18
|
1,115,070
|
|
|
3/18/2020
|
-0.15 / -1.35%
|
11.30
|
11.35
|
10.95
|
11.00
|
11.15
|
8.53
|
1,366,460
|
|
|
3/17/2020
|
+0.35 / +3.24%
|
11.00
|
11.40
|
10.80
|
11.15
|
11.11
|
8.65
|
1,651,470
|
|
|
3/16/2020
|
+0.70 / +6.93%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.76
|
8.38
|
1,602,840
|
|
|
3/13/2020
|
+0.05 / +0.50%
|
9.35
|
10.35
|
9.35
|
10.10
|
9.66
|
7.84
|
2,171,430
|
|
|
3/12/2020
|
-0.75 / -6.94%
|
10.25
|
10.40
|
10.05
|
10.05
|
10.09
|
7.80
|
3,032,340
|
|
|
3/11/2020
|
-0.55 / -4.85%
|
11.50
|
11.55
|
10.65
|
10.80
|
11.03
|
8.38
|
1,875,700
|
|
|
3/10/2020
|
-0.15 / -1.30%
|
10.90
|
11.55
|
10.90
|
11.35
|
11.22
|
8.81
|
1,744,030
|
|
|
3/9/2020
|
-0.85 / -6.88%
|
11.50
|
11.75
|
11.50
|
11.50
|
11.52
|
8.92
|
2,892,350
|
|
|
3/6/2020
|
-0.25 / -1.98%
|
12.55
|
12.55
|
12.25
|
12.35
|
12.36
|
9.58
|
1,842,780
|
|
|
3/5/2020
|
-0.05 / -0.40%
|
12.75
|
12.90
|
12.60
|
12.60
|
12.74
|
9.77
|
1,283,430
|
|
|
3/4/2020
|
0.00 / 0.00%
|
12.60
|
12.65
|
12.45
|
12.65
|
12.55
|
9.81
|
1,420,570
|
|
|
3/3/2020
|
+0.25 / +2.02%
|
12.55
|
12.90
|
12.55
|
12.65
|
12.72
|
9.81
|
2,053,260
|
|
|
3/2/2020
|
+0.05 / +0.40%
|
12.35
|
12.40
|
12.25
|
12.40
|
12.34
|
9.62
|
1,233,480
|
|
|
2/28/2020
|
-0.35 / -2.76%
|
12.40
|
12.50
|
12.10
|
12.35
|
12.29
|
9.58
|
1,825,550
|
|
|
2/27/2020
|
+0.10 / +0.79%
|
12.55
|
12.90
|
12.55
|
12.70
|
12.66
|
9.85
|
1,253,640
|
|
|
2/26/2020
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.49
|
9.77
|
1,458,460
|
|
|
2/25/2020
|
+0.20 / +1.61%
|
12.10
|
12.65
|
12.10
|
12.60
|
12.43
|
9.77
|
3,450,400
|
|
|
2/24/2020
|
-0.90 / -6.77%
|
13.10
|
13.10
|
12.40
|
12.40
|
12.76
|
9.62
|
3,068,420
|
|
|
2/21/2020
|
+0.15 / +1.14%
|
13.30
|
13.80
|
13.15
|
13.30
|
13.48
|
10.32
|
3,456,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|