|
|
Closing price on 5/9/2019
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
16.80 |
| Volume |
2,423,550 |
| Split-adjusted Price |
13.26 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2019
|
+0.40 / +2.16%
|
18.45
|
18.90
|
18.30
|
18.90
|
18.63
|
14.83
|
7,987,060
|
|
|
4/10/2019
|
0.00 / 0.00%
|
18.30
|
19.00
|
18.25
|
18.50
|
18.64
|
14.52
|
7,739,930
|
|
|
4/9/2019
|
-0.40 / -2.12%
|
19.20
|
19.35
|
18.40
|
18.50
|
18.80
|
14.52
|
7,952,870
|
|
|
4/8/2019
|
+1.20 / +6.78%
|
17.75
|
18.90
|
17.55
|
18.90
|
18.37
|
14.83
|
9,597,180
|
|
|
4/5/2019
|
+0.35 / +2.02%
|
17.35
|
17.80
|
17.35
|
17.70
|
17.63
|
13.89
|
4,406,330
|
|
|
4/4/2019
|
-0.05 / -0.29%
|
17.40
|
17.60
|
17.25
|
17.35
|
17.40
|
13.61
|
3,135,240
|
|
|
4/3/2019
|
+0.20 / +1.16%
|
17.15
|
17.40
|
17.00
|
17.40
|
17.19
|
13.65
|
2,860,090
|
|
|
4/2/2019
|
-0.10 / -0.58%
|
17.30
|
17.45
|
17.10
|
17.20
|
17.25
|
13.50
|
3,680,500
|
|
|
4/1/2019
|
+0.45 / +2.67%
|
17.00
|
17.45
|
17.00
|
17.30
|
17.28
|
13.57
|
5,152,510
|
|
|
3/29/2019
|
+0.05 / +0.30%
|
17.00
|
17.15
|
16.75
|
16.85
|
16.93
|
13.22
|
2,694,880
|
|
|
3/28/2019
|
+0.50 / +3.07%
|
16.30
|
16.95
|
16.25
|
16.80
|
16.71
|
13.18
|
4,547,020
|
|
|
3/27/2019
|
+0.15 / +0.93%
|
16.25
|
16.45
|
16.25
|
16.30
|
16.35
|
12.79
|
2,738,410
|
|
|
3/26/2019
|
+0.10 / +0.62%
|
16.15
|
16.25
|
16.00
|
16.15
|
16.10
|
12.67
|
1,411,420
|
|
|
3/25/2019
|
-0.25 / -1.53%
|
16.10
|
16.15
|
15.95
|
16.05
|
16.04
|
12.59
|
1,592,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|