|
|
Closing price on 5/25/2022
|
|
| Open |
12.10 |
| High |
12.80 |
| Low |
11.85 |
| Volume |
5,726,300 |
| Split-adjusted Price |
12.60 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.60 / +5.00%
|
12.10
|
12.80
|
11.85
|
12.60
|
12.32
|
12.60
|
5,726,300
|
|
|
5/24/2022
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.35
|
12.00
|
11.70
|
12.00
|
4,355,900
|
|
|
5/23/2022
|
-0.20 / -1.65%
|
12.30
|
12.30
|
11.70
|
11.90
|
12.01
|
11.90
|
3,208,500
|
|
|
5/20/2022
|
+0.30 / +2.54%
|
12.00
|
12.20
|
11.80
|
12.10
|
12.05
|
12.10
|
4,043,500
|
|
|
5/19/2022
|
0.00 / 0.00%
|
11.40
|
12.10
|
11.40
|
11.80
|
11.70
|
11.80
|
4,539,400
|
|
|
5/18/2022
|
+0.25 / +2.16%
|
11.90
|
12.15
|
11.70
|
11.80
|
11.92
|
11.80
|
4,201,000
|
|
|
5/17/2022
|
+0.75 / +6.94%
|
11.00
|
11.55
|
10.85
|
11.55
|
11.24
|
11.55
|
4,081,900
|
|
|
5/16/2022
|
+0.05 / +0.47%
|
11.15
|
11.35
|
10.80
|
10.80
|
11.06
|
10.80
|
3,760,000
|
|
|
5/13/2022
|
-0.80 / -6.93%
|
11.55
|
11.75
|
10.75
|
10.75
|
11.07
|
10.75
|
7,024,900
|
|
|
5/12/2022
|
-0.85 / -6.85%
|
12.25
|
12.35
|
11.55
|
11.55
|
11.88
|
11.55
|
3,658,800
|
|
|
5/11/2022
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.36
|
12.40
|
2,619,900
|
|
|
5/10/2022
|
+0.20 / +1.67%
|
11.45
|
12.20
|
11.30
|
12.20
|
11.75
|
12.20
|
4,334,400
|
|
|
5/9/2022
|
-0.85 / -6.61%
|
12.60
|
12.80
|
12.00
|
12.00
|
12.16
|
12.00
|
5,787,100
|
|
|
5/6/2022
|
-0.55 / -4.10%
|
13.10
|
13.35
|
12.85
|
12.85
|
13.13
|
12.85
|
3,714,600
|
|
|
5/5/2022
|
-0.40 / -2.90%
|
14.00
|
14.00
|
13.35
|
13.40
|
13.68
|
13.40
|
3,222,400
|
|
|
5/4/2022
|
-0.25 / -1.78%
|
14.10
|
14.15
|
13.70
|
13.80
|
13.92
|
13.80
|
2,457,800
|
|
|
4/29/2022
|
+0.50 / +3.69%
|
13.50
|
14.05
|
13.35
|
14.05
|
13.86
|
14.05
|
4,682,400
|
|
|
4/28/2022
|
+0.05 / +0.37%
|
13.65
|
13.90
|
13.50
|
13.55
|
13.67
|
13.55
|
2,725,800
|
|
|
4/27/2022
|
+0.20 / +1.50%
|
13.00
|
13.65
|
12.85
|
13.50
|
13.26
|
13.50
|
3,281,500
|
|
|
4/26/2022
|
+0.45 / +3.50%
|
12.35
|
13.30
|
12.20
|
13.30
|
12.76
|
13.30
|
4,855,700
|
|
|
4/25/2022
|
-0.95 / -6.88%
|
13.95
|
14.15
|
12.85
|
12.85
|
13.28
|
12.85
|
5,592,900
|
|
|
4/22/2022
|
+0.10 / +0.73%
|
13.90
|
14.45
|
13.40
|
13.80
|
14.02
|
13.80
|
4,316,600
|
|
|
4/21/2022
|
-0.60 / -4.20%
|
13.80
|
14.45
|
13.30
|
13.70
|
13.71
|
13.70
|
6,516,700
|
|
|
4/20/2022
|
-0.45 / -3.05%
|
14.80
|
15.00
|
14.10
|
14.30
|
14.51
|
14.30
|
4,639,800
|
|
|
4/19/2022
|
-1.10 / -6.94%
|
16.15
|
16.15
|
14.75
|
14.75
|
15.37
|
14.75
|
5,076,500
|
|
|
4/18/2022
|
-1.05 / -6.21%
|
16.80
|
16.80
|
15.75
|
15.85
|
16.04
|
15.85
|
7,605,800
|
|
|
4/15/2022
|
-0.30 / -1.74%
|
17.20
|
17.30
|
16.75
|
16.90
|
17.02
|
16.90
|
2,998,800
|
|
|
4/14/2022
|
-0.10 / -0.58%
|
17.50
|
17.60
|
17.10
|
17.20
|
17.38
|
17.20
|
2,398,600
|
|
|
4/13/2022
|
+0.65 / +3.90%
|
16.70
|
17.30
|
16.70
|
17.30
|
16.93
|
17.30
|
3,694,500
|
|
|
4/12/2022
|
-0.85 / -4.86%
|
17.55
|
17.80
|
16.65
|
16.65
|
17.16
|
16.65
|
5,456,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|