|
|
Closing price on 4/4/2024
|
|
| Open |
11.35 |
| High |
11.40 |
| Low |
11.05 |
| Volume |
3,664,400 |
| Split-adjusted Price |
11.10 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/6/2024
|
-0.15 / -1.33%
|
11.30
|
11.30
|
11.05
|
11.10
|
11.18
|
11.10
|
2,448,600
|
|
|
3/5/2024
|
+0.10 / +0.90%
|
11.15
|
11.50
|
11.10
|
11.25
|
11.29
|
11.25
|
5,499,900
|
|
|
3/4/2024
|
-0.10 / -0.89%
|
11.30
|
11.35
|
11.10
|
11.15
|
11.21
|
11.15
|
3,695,800
|
|
|
3/1/2024
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.10
|
11.25
|
11.21
|
11.25
|
3,427,700
|
|
|
2/29/2024
|
+0.10 / +0.89%
|
11.25
|
11.30
|
10.95
|
11.30
|
11.12
|
11.30
|
9,388,700
|
|
|
2/28/2024
|
-0.05 / -0.44%
|
11.25
|
11.40
|
11.10
|
11.20
|
11.24
|
11.20
|
4,032,300
|
|
|
2/27/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.15
|
11.25
|
11.23
|
11.25
|
3,686,600
|
|
|
2/26/2024
|
+0.45 / +4.17%
|
10.80
|
11.30
|
10.70
|
11.25
|
11.06
|
11.25
|
6,589,300
|
|
|
2/23/2024
|
-0.30 / -2.70%
|
11.15
|
11.25
|
10.70
|
10.80
|
10.95
|
10.80
|
6,690,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|