|
|
Closing price on 5/29/2024
|
|
| Open |
11.65 |
| High |
12.45 |
| Low |
11.55 |
| Volume |
20,850,500 |
| Split-adjusted Price |
12.25 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
+0.60 / +5.15%
|
11.65
|
12.45
|
11.55
|
12.25
|
12.15
|
12.25
|
20,850,500
|
|
|
5/28/2024
|
+0.45 / +4.02%
|
11.25
|
11.80
|
11.20
|
11.65
|
11.57
|
11.65
|
10,103,100
|
|
|
5/27/2024
|
+0.20 / +1.82%
|
11.15
|
11.25
|
11.00
|
11.20
|
11.11
|
11.20
|
2,080,400
|
|
|
5/24/2024
|
-0.45 / -3.93%
|
11.40
|
11.75
|
10.80
|
11.00
|
11.33
|
11.00
|
13,309,100
|
|
|
5/23/2024
|
+0.15 / +1.33%
|
11.30
|
11.50
|
11.20
|
11.45
|
11.31
|
11.45
|
3,635,000
|
|
|
5/22/2024
|
-0.25 / -2.16%
|
11.65
|
11.70
|
11.30
|
11.30
|
11.49
|
11.30
|
4,689,800
|
|
|
5/21/2024
|
+0.10 / +0.87%
|
11.45
|
11.75
|
11.20
|
11.55
|
11.45
|
11.55
|
7,565,800
|
|
|
5/20/2024
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.40
|
11.45
|
11.56
|
11.45
|
4,743,600
|
|
|
5/17/2024
|
+0.40 / +3.60%
|
11.15
|
11.60
|
11.00
|
11.50
|
11.30
|
11.50
|
10,322,000
|
|
|
5/16/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.12
|
11.10
|
4,218,100
|
|
|
5/15/2024
|
0.00 / 0.00%
|
11.05
|
11.30
|
11.05
|
11.10
|
11.16
|
11.10
|
2,765,500
|
|
|
5/14/2024
|
-0.05 / -0.45%
|
11.25
|
11.25
|
11.05
|
11.10
|
11.11
|
11.10
|
2,466,900
|
|
|
5/13/2024
|
+0.25 / +2.29%
|
11.05
|
11.40
|
11.05
|
11.15
|
11.18
|
11.15
|
5,854,700
|
|
|
5/10/2024
|
+0.25 / +2.35%
|
10.70
|
11.10
|
10.70
|
10.90
|
10.94
|
10.90
|
5,650,900
|
|
|
5/9/2024
|
-0.05 / -0.47%
|
10.80
|
10.85
|
10.55
|
10.65
|
10.68
|
10.65
|
1,690,500
|
|
|
5/8/2024
|
+0.05 / +0.47%
|
10.60
|
10.75
|
10.45
|
10.70
|
10.62
|
10.70
|
1,821,900
|
|
|
5/7/2024
|
+0.15 / +1.43%
|
10.50
|
10.85
|
10.45
|
10.65
|
10.73
|
10.65
|
4,827,100
|
|
|
5/6/2024
|
+0.45 / +4.48%
|
10.15
|
10.50
|
10.05
|
10.50
|
10.29
|
10.50
|
2,895,200
|
|
|
5/3/2024
|
-0.05 / -0.50%
|
10.10
|
10.25
|
10.00
|
10.05
|
10.10
|
10.05
|
1,385,100
|
|
|
5/2/2024
|
+0.32 / +3.27%
|
10.25
|
10.25
|
9.98
|
10.10
|
10.08
|
10.10
|
1,999,600
|
|
|
4/26/2024
|
+0.06 / +0.62%
|
9.68
|
9.86
|
9.62
|
9.78
|
9.73
|
9.78
|
2,101,800
|
|
|
4/25/2024
|
-0.07 / -0.72%
|
9.78
|
9.80
|
9.68
|
9.72
|
9.71
|
9.72
|
1,188,500
|
|
|
4/24/2024
|
+0.31 / +3.27%
|
9.59
|
9.83
|
9.55
|
9.79
|
9.69
|
9.79
|
2,035,800
|
|
|
4/23/2024
|
-0.18 / -1.86%
|
9.66
|
9.67
|
9.40
|
9.48
|
9.52
|
9.48
|
1,822,100
|
|
|
4/22/2024
|
+0.16 / +1.68%
|
9.63
|
9.72
|
9.39
|
9.66
|
9.59
|
9.66
|
1,697,400
|
|
|
4/19/2024
|
-0.40 / -4.04%
|
9.60
|
9.79
|
9.50
|
9.50
|
9.63
|
9.50
|
2,803,000
|
|
|
4/17/2024
|
0.00 / 0.00%
|
9.95
|
10.20
|
9.82
|
9.90
|
9.98
|
9.90
|
2,107,900
|
|
|
4/16/2024
|
-0.15 / -1.49%
|
10.05
|
10.20
|
9.50
|
9.90
|
9.89
|
9.90
|
4,631,200
|
|
|
4/15/2024
|
-0.75 / -6.94%
|
10.70
|
10.75
|
10.05
|
10.05
|
10.43
|
10.05
|
5,509,000
|
|
|
4/12/2024
|
+0.05 / +0.47%
|
10.80
|
10.90
|
10.65
|
10.80
|
10.75
|
10.80
|
3,471,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:40 AM
|
|
|
|
|