|
|
Closing price on 5/21/2021
|
|
| Open |
14.85 |
| High |
15.50 |
| Low |
14.70 |
| Volume |
4,783,500 |
| Split-adjusted Price |
12.98 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
+0.45 / +3.03%
|
14.85
|
15.50
|
14.70
|
15.30
|
15.13
|
12.98
|
4,783,500
|
|
|
5/20/2021
|
-0.25 / -1.66%
|
15.15
|
15.30
|
14.75
|
14.85
|
14.94
|
12.60
|
2,730,500
|
|
|
5/19/2021
|
-0.05 / -0.33%
|
15.10
|
15.45
|
15.00
|
15.10
|
15.17
|
12.81
|
3,589,700
|
|
|
5/18/2021
|
-0.15 / -0.98%
|
15.40
|
15.55
|
15.05
|
15.15
|
15.05
|
12.85
|
2,345,200
|
|
|
5/17/2021
|
-0.25 / -1.61%
|
15.70
|
15.80
|
15.30
|
15.30
|
15.30
|
12.98
|
3,141,200
|
|
|
5/14/2021
|
+0.05 / +0.32%
|
15.55
|
15.90
|
15.50
|
15.55
|
15.71
|
13.19
|
4,288,600
|
|
|
5/13/2021
|
-0.30 / -1.90%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.72
|
13.15
|
4,031,900
|
|
|
5/12/2021
|
+0.10 / +0.64%
|
15.60
|
15.95
|
15.50
|
15.80
|
15.73
|
13.40
|
3,960,500
|
|
|
5/11/2021
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.55
|
15.70
|
15.71
|
13.32
|
3,403,800
|
|
|
5/10/2021
|
+0.35 / +2.28%
|
15.00
|
15.80
|
14.95
|
15.70
|
15.53
|
13.32
|
6,468,100
|
|
|
5/7/2021
|
-0.50 / -3.15%
|
15.75
|
15.95
|
15.30
|
15.35
|
15.57
|
13.02
|
4,942,500
|
|
|
5/6/2021
|
-0.45 / -2.76%
|
16.35
|
16.40
|
15.85
|
15.85
|
16.07
|
13.45
|
4,071,900
|
|
|
5/5/2021
|
+0.30 / +1.88%
|
16.05
|
16.65
|
15.95
|
16.30
|
16.30
|
13.83
|
5,775,000
|
|
|
5/4/2021
|
-0.45 / -2.74%
|
15.80
|
16.20
|
15.80
|
16.00
|
16.00
|
13.57
|
3,700,900
|
|
|
4/29/2021
|
-0.25 / -1.50%
|
16.70
|
16.95
|
16.40
|
16.45
|
16.67
|
13.96
|
2,520,300
|
|
|
4/28/2021
|
0.00 / 0.00%
|
16.70
|
17.30
|
16.60
|
16.70
|
16.99
|
14.17
|
5,392,100
|
|
|
4/27/2021
|
+0.70 / +4.38%
|
15.80
|
17.10
|
15.80
|
16.70
|
16.56
|
14.17
|
8,657,700
|
|
|
4/26/2021
|
-0.75 / -4.48%
|
16.75
|
16.80
|
15.85
|
16.00
|
16.31
|
13.57
|
2,858,500
|
|
|
4/23/2021
|
+0.45 / +2.76%
|
16.40
|
16.75
|
15.60
|
16.75
|
16.23
|
14.21
|
6,124,300
|
|
|
4/22/2021
|
-1.20 / -6.86%
|
17.10
|
17.30
|
16.30
|
16.30
|
16.79
|
13.83
|
4,606,100
|
|
|
4/20/2021
|
-0.25 / -1.41%
|
17.75
|
17.95
|
17.00
|
17.50
|
17.50
|
14.85
|
5,270,500
|
|
|
4/19/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.30
|
17.75
|
17.73
|
15.06
|
6,182,100
|
|
|
4/16/2021
|
-0.05 / -0.28%
|
17.50
|
18.00
|
16.90
|
17.85
|
17.45
|
15.14
|
4,901,000
|
|
|
4/15/2021
|
+0.05 / +0.28%
|
17.95
|
18.20
|
17.55
|
17.90
|
17.97
|
15.19
|
6,317,100
|
|
|
4/14/2021
|
+0.85 / +5.00%
|
16.70
|
17.95
|
16.60
|
17.85
|
17.31
|
15.14
|
9,230,800
|
|
|
4/13/2021
|
-0.50 / -2.86%
|
17.50
|
17.60
|
16.80
|
17.00
|
17.09
|
14.42
|
5,387,000
|
|
|
4/12/2021
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.35
|
17.50
|
17.54
|
14.85
|
3,523,700
|
|
|
4/9/2021
|
+0.70 / +4.17%
|
16.90
|
17.70
|
16.90
|
17.50
|
17.32
|
14.85
|
7,489,300
|
|
|
4/8/2021
|
+0.30 / +1.82%
|
16.55
|
16.90
|
16.55
|
16.80
|
16.75
|
14.25
|
5,698,900
|
|
|
4/7/2021
|
+0.10 / +0.61%
|
16.20
|
16.50
|
16.05
|
16.50
|
16.22
|
14.00
|
2,505,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|