|
|
Closing price on 5/17/2023
|
|
| Open |
10.85 |
| High |
11.10 |
| Low |
10.65 |
| Volume |
7,432,600 |
| Split-adjusted Price |
11.05 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2023
|
+0.20 / +1.84%
|
10.85
|
11.10
|
10.65
|
11.05
|
10.89
|
11.05
|
7,432,600
|
|
|
5/16/2023
|
-0.15 / -1.36%
|
10.95
|
11.20
|
10.75
|
10.85
|
10.88
|
10.85
|
3,233,500
|
|
|
5/15/2023
|
+0.25 / +2.33%
|
10.90
|
11.25
|
10.75
|
11.00
|
11.05
|
11.00
|
8,642,200
|
|
|
5/12/2023
|
-0.25 / -2.27%
|
11.00
|
11.15
|
10.70
|
10.75
|
10.84
|
10.75
|
4,723,100
|
|
|
5/11/2023
|
+0.10 / +0.92%
|
10.95
|
11.20
|
10.70
|
11.00
|
10.92
|
11.00
|
5,424,300
|
|
|
5/10/2023
|
0.00 / 0.00%
|
11.00
|
11.25
|
10.70
|
10.90
|
10.94
|
10.90
|
6,857,400
|
|
|
5/9/2023
|
+0.55 / +5.31%
|
10.45
|
10.90
|
10.20
|
10.90
|
10.54
|
10.90
|
6,269,900
|
|
|
5/8/2023
|
-0.40 / -3.72%
|
10.70
|
11.00
|
10.35
|
10.35
|
10.67
|
10.35
|
6,264,500
|
|
|
5/5/2023
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.50
|
10.75
|
10.75
|
10.75
|
5,047,800
|
|
|
5/4/2023
|
+0.25 / +2.38%
|
10.40
|
10.95
|
10.30
|
10.75
|
10.62
|
10.75
|
7,136,300
|
|
|
4/28/2023
|
-0.15 / -1.41%
|
10.75
|
11.00
|
10.20
|
10.50
|
10.48
|
10.50
|
8,484,900
|
|
|
4/27/2023
|
+0.50 / +4.93%
|
10.30
|
10.75
|
10.30
|
10.65
|
10.53
|
10.65
|
7,479,100
|
|
|
4/26/2023
|
+0.66 / +6.95%
|
9.42
|
10.15
|
9.40
|
10.15
|
9.92
|
10.15
|
12,638,900
|
|
|
4/25/2023
|
-0.09 / -0.94%
|
9.57
|
9.67
|
9.37
|
9.49
|
9.48
|
9.49
|
2,335,500
|
|
|
4/24/2023
|
+0.02 / +0.21%
|
9.59
|
9.70
|
9.47
|
9.58
|
9.58
|
9.58
|
1,755,900
|
|
|
4/21/2023
|
+0.11 / +1.16%
|
9.45
|
9.61
|
9.28
|
9.56
|
9.52
|
9.56
|
2,814,500
|
|
|
4/20/2023
|
+0.08 / +0.85%
|
9.38
|
9.51
|
9.38
|
9.45
|
9.44
|
9.45
|
1,802,200
|
|
|
4/19/2023
|
-0.05 / -0.53%
|
9.42
|
9.46
|
9.36
|
9.37
|
9.40
|
9.37
|
1,988,500
|
|
|
4/18/2023
|
+0.14 / +1.51%
|
9.28
|
9.42
|
9.28
|
9.42
|
9.36
|
9.42
|
1,910,000
|
|
|
4/17/2023
|
+0.08 / +0.87%
|
9.21
|
9.29
|
9.16
|
9.28
|
9.23
|
9.28
|
1,048,300
|
|
|
4/14/2023
|
0.00 / 0.00%
|
9.22
|
9.32
|
9.17
|
9.20
|
9.23
|
9.20
|
1,837,200
|
|
|
4/13/2023
|
-0.17 / -1.81%
|
9.36
|
9.37
|
9.17
|
9.20
|
9.26
|
9.20
|
2,149,600
|
|
|
4/12/2023
|
-0.13 / -1.37%
|
9.49
|
9.49
|
9.35
|
9.37
|
9.42
|
9.37
|
1,569,200
|
|
|
4/11/2023
|
+0.05 / +0.53%
|
9.35
|
9.51
|
9.29
|
9.50
|
9.40
|
9.50
|
1,264,600
|
|
|
4/10/2023
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.23
|
9.45
|
9.41
|
9.45
|
3,198,200
|
|
|
4/7/2023
|
-0.13 / -1.36%
|
9.59
|
9.62
|
9.40
|
9.45
|
9.48
|
9.45
|
1,926,000
|
|
|
4/6/2023
|
+0.23 / +2.46%
|
9.37
|
9.98
|
9.37
|
9.58
|
9.70
|
9.58
|
7,392,500
|
|
|
4/5/2023
|
-0.05 / -0.53%
|
9.45
|
9.55
|
9.30
|
9.35
|
9.36
|
9.35
|
2,228,500
|
|
|
4/4/2023
|
+0.03 / +0.32%
|
9.40
|
9.46
|
9.31
|
9.40
|
9.36
|
9.40
|
4,007,600
|
|
|
4/3/2023
|
+0.08 / +0.86%
|
9.30
|
9.45
|
9.30
|
9.37
|
9.37
|
9.37
|
2,728,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|