|
|
Closing price on 5/29/2019
|
|
| Open |
17.75 |
| High |
18.35 |
| Low |
17.70 |
| Volume |
6,736,000 |
| Split-adjusted Price |
14.40 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
+0.65 / +3.67%
|
17.75
|
18.35
|
17.70
|
18.35
|
18.12
|
14.40
|
6,736,000
|
|
|
5/28/2019
|
+0.10 / +0.57%
|
17.70
|
17.85
|
17.55
|
17.70
|
17.72
|
13.89
|
2,511,500
|
|
|
5/27/2019
|
+0.20 / +1.15%
|
17.45
|
17.75
|
17.45
|
17.60
|
17.57
|
13.81
|
1,901,540
|
|
|
5/24/2019
|
-0.30 / -1.69%
|
17.65
|
17.80
|
17.40
|
17.40
|
17.63
|
13.65
|
2,473,570
|
|
|
5/23/2019
|
+0.40 / +2.31%
|
17.25
|
17.70
|
17.15
|
17.70
|
17.48
|
13.89
|
3,880,450
|
|
|
5/22/2019
|
-0.25 / -1.42%
|
17.60
|
17.70
|
17.30
|
17.30
|
17.49
|
13.57
|
2,866,180
|
|
|
5/21/2019
|
-0.15 / -0.85%
|
17.75
|
17.95
|
17.55
|
17.55
|
17.76
|
13.77
|
2,810,270
|
|
|
5/20/2019
|
+0.15 / +0.85%
|
17.60
|
17.85
|
17.55
|
17.70
|
17.72
|
13.89
|
3,143,020
|
|
|
5/17/2019
|
+0.10 / +0.57%
|
17.45
|
17.80
|
17.40
|
17.55
|
17.57
|
13.77
|
2,347,190
|
|
|
5/16/2019
|
-0.15 / -0.85%
|
17.65
|
17.85
|
17.45
|
17.45
|
17.66
|
13.69
|
2,034,530
|
|
|
5/15/2019
|
+0.15 / +0.86%
|
17.55
|
17.85
|
17.50
|
17.60
|
17.67
|
13.81
|
6,034,900
|
|
|
5/14/2019
|
+0.25 / +1.45%
|
17.05
|
17.50
|
16.90
|
17.45
|
17.18
|
13.69
|
3,377,580
|
|
|
5/13/2019
|
0.00 / 0.00%
|
17.20
|
17.35
|
17.10
|
17.20
|
17.23
|
13.50
|
2,114,660
|
|
|
5/10/2019
|
+0.30 / +1.78%
|
17.10
|
17.25
|
16.75
|
17.20
|
17.06
|
13.50
|
4,238,150
|
|
|
5/9/2019
|
-0.40 / -2.31%
|
17.30
|
17.40
|
16.80
|
16.90
|
17.09
|
13.26
|
2,423,550
|
|
|
5/8/2019
|
-0.15 / -0.86%
|
17.10
|
17.35
|
17.00
|
17.30
|
17.16
|
13.57
|
1,970,250
|
|
|
5/7/2019
|
+0.35 / +2.05%
|
17.30
|
17.60
|
17.30
|
17.45
|
17.42
|
13.69
|
2,935,640
|
|
|
5/6/2019
|
-0.65 / -3.66%
|
17.40
|
17.40
|
17.05
|
17.10
|
17.20
|
13.42
|
4,016,920
|
|
|
5/3/2019
|
-0.45 / -2.47%
|
18.15
|
18.20
|
17.60
|
17.75
|
17.89
|
13.93
|
5,667,210
|
|
|
5/2/2019
|
-0.30 / -1.62%
|
18.50
|
18.70
|
18.10
|
18.20
|
18.37
|
14.28
|
3,227,120
|
|
|
4/26/2019
|
+0.60 / +3.35%
|
17.90
|
18.50
|
17.85
|
18.50
|
18.24
|
14.52
|
4,644,190
|
|
|
4/25/2019
|
-0.20 / -1.10%
|
18.05
|
18.15
|
17.85
|
17.90
|
17.96
|
14.05
|
2,117,760
|
|
|
4/24/2019
|
+0.50 / +2.84%
|
17.60
|
18.15
|
17.55
|
18.10
|
17.90
|
14.20
|
4,053,550
|
|
|
4/23/2019
|
+0.20 / +1.15%
|
17.45
|
17.75
|
17.40
|
17.60
|
17.56
|
13.81
|
2,883,520
|
|
|
4/22/2019
|
-0.65 / -3.60%
|
18.05
|
18.05
|
17.40
|
17.40
|
17.62
|
13.65
|
3,826,050
|
|
|
4/19/2019
|
+0.25 / +1.40%
|
17.85
|
18.20
|
17.80
|
18.05
|
18.03
|
14.16
|
3,891,830
|
|
|
4/18/2019
|
-0.20 / -1.11%
|
18.00
|
18.20
|
17.30
|
17.80
|
17.78
|
13.97
|
6,839,220
|
|
|
4/17/2019
|
-1.35 / -6.98%
|
19.40
|
19.40
|
18.00
|
18.00
|
18.80
|
14.12
|
9,149,210
|
|
|
4/16/2019
|
0.00 / 0.00%
|
19.25
|
19.50
|
18.85
|
19.35
|
19.21
|
15.18
|
5,388,330
|
|
|
4/12/2019
|
+0.45 / +2.38%
|
18.95
|
19.40
|
18.80
|
19.35
|
19.13
|
15.18
|
6,222,464
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|