|
|
Closing price on 6/5/2020
|
|
| Open |
13.55 |
| High |
14.05 |
| Low |
13.50 |
| Volume |
4,608,890 |
| Split-adjusted Price |
10.67 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
+0.30 / +2.23%
|
13.55
|
14.05
|
13.50
|
13.75
|
13.82
|
10.67
|
4,608,890
|
|
|
6/4/2020
|
+0.85 / +6.75%
|
12.65
|
13.45
|
12.65
|
13.45
|
13.15
|
10.43
|
7,039,960
|
|
|
6/3/2020
|
+0.05 / +0.40%
|
12.55
|
12.65
|
12.50
|
12.60
|
12.57
|
9.77
|
1,418,300
|
|
|
6/2/2020
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.55
|
12.59
|
9.74
|
1,455,970
|
|
|
6/1/2020
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.45
|
12.65
|
12.59
|
9.81
|
1,648,820
|
|
|
5/29/2020
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.45
|
12.48
|
9.66
|
2,407,030
|
|
|
5/28/2020
|
+0.05 / +0.40%
|
12.60
|
12.75
|
12.50
|
12.55
|
12.60
|
9.74
|
1,519,540
|
|
|
5/27/2020
|
-0.50 / -3.85%
|
13.15
|
13.15
|
12.50
|
12.50
|
12.80
|
9.70
|
2,998,250
|
|
|
5/26/2020
|
+0.50 / +4.00%
|
12.60
|
13.10
|
12.50
|
13.00
|
12.85
|
10.09
|
5,085,990
|
|
|
5/25/2020
|
+0.15 / +1.21%
|
12.40
|
12.65
|
12.25
|
12.50
|
12.46
|
9.70
|
2,037,710
|
|
|
5/22/2020
|
-0.20 / -1.59%
|
12.60
|
12.65
|
12.35
|
12.35
|
12.52
|
9.58
|
1,696,870
|
|
|
5/21/2020
|
0.00 / 0.00%
|
12.65
|
12.75
|
12.45
|
12.55
|
12.62
|
9.74
|
1,919,710
|
|
|
5/20/2020
|
+0.25 / +2.03%
|
12.30
|
12.60
|
12.30
|
12.55
|
12.50
|
9.74
|
3,120,320
|
|
|
5/19/2020
|
-0.05 / -0.40%
|
12.50
|
12.60
|
12.25
|
12.30
|
12.39
|
9.54
|
2,221,530
|
|
|
5/18/2020
|
+0.05 / +0.41%
|
12.30
|
12.45
|
12.20
|
12.35
|
12.31
|
9.58
|
1,585,120
|
|
|
5/15/2020
|
-0.15 / -1.20%
|
12.50
|
12.60
|
12.20
|
12.30
|
12.37
|
9.54
|
1,880,670
|
|
|
5/14/2020
|
-0.10 / -0.80%
|
12.45
|
12.60
|
12.35
|
12.45
|
12.51
|
9.66
|
1,460,390
|
|
|
5/13/2020
|
-0.15 / -1.18%
|
12.65
|
12.75
|
12.35
|
12.55
|
12.61
|
9.74
|
1,867,670
|
|
|
5/12/2020
|
+0.45 / +3.67%
|
12.20
|
12.75
|
12.05
|
12.70
|
12.44
|
9.85
|
3,146,680
|
|
|
5/11/2020
|
+0.20 / +1.66%
|
12.05
|
12.35
|
12.05
|
12.25
|
12.21
|
9.50
|
1,977,280
|
|
|
5/8/2020
|
-0.10 / -0.82%
|
12.20
|
12.40
|
12.05
|
12.05
|
12.19
|
9.35
|
3,145,840
|
|
|
5/7/2020
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.15
|
12.10
|
9.43
|
1,705,560
|
|
|
5/6/2020
|
-0.15 / -1.24%
|
12.10
|
12.25
|
11.90
|
11.95
|
12.00
|
9.27
|
1,736,870
|
|
|
5/5/2020
|
+0.45 / +3.86%
|
11.70
|
12.20
|
11.65
|
12.10
|
11.85
|
9.39
|
1,632,300
|
|
|
5/4/2020
|
-0.70 / -5.67%
|
11.95
|
12.00
|
11.60
|
11.65
|
11.79
|
9.04
|
2,753,670
|
|
|
4/29/2020
|
-0.10 / -0.80%
|
12.50
|
12.80
|
12.30
|
12.35
|
12.55
|
9.58
|
3,141,090
|
|
|
4/28/2020
|
-0.25 / -1.97%
|
12.55
|
12.70
|
12.40
|
12.45
|
12.52
|
9.66
|
2,371,800
|
|
|
4/27/2020
|
-0.10 / -0.78%
|
13.00
|
13.15
|
12.65
|
12.70
|
12.89
|
9.85
|
2,548,000
|
|
|
4/24/2020
|
+0.35 / +2.81%
|
12.55
|
12.90
|
12.30
|
12.80
|
12.70
|
9.93
|
4,409,580
|
|
|
4/23/2020
|
+0.50 / +4.18%
|
12.05
|
12.45
|
11.95
|
12.45
|
12.19
|
9.66
|
3,677,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|