|
|
Closing price on 7/17/2020
|
|
| Open |
12.55 |
| High |
13.10 |
| Low |
12.55 |
| Volume |
4,674,160 |
| Split-adjusted Price |
10.38 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
+0.40 / +3.21%
|
12.55
|
13.10
|
12.55
|
12.85
|
12.90
|
10.38
|
4,674,160
|
|
|
7/16/2020
|
+0.05 / +0.40%
|
12.45
|
12.55
|
12.35
|
12.45
|
12.40
|
10.06
|
1,246,560
|
|
|
7/15/2020
|
-0.05 / -0.40%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.45
|
10.02
|
867,550
|
|
|
7/14/2020
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.35
|
12.45
|
12.41
|
10.06
|
851,460
|
|
|
7/13/2020
|
-0.05 / -0.40%
|
12.55
|
12.70
|
12.35
|
12.45
|
12.50
|
10.06
|
1,121,260
|
|
|
7/10/2020
|
-0.25 / -1.96%
|
12.70
|
12.75
|
12.45
|
12.50
|
12.58
|
10.10
|
1,093,960
|
|
|
7/9/2020
|
+0.40 / +3.24%
|
12.40
|
12.75
|
12.35
|
12.75
|
12.49
|
10.30
|
1,710,610
|
|
|
7/8/2020
|
0.00 / 0.00%
|
12.35
|
12.45
|
12.25
|
12.35
|
12.35
|
9.98
|
813,040
|
|
|
7/7/2020
|
-0.05 / -0.40%
|
12.45
|
12.55
|
12.30
|
12.35
|
12.43
|
9.98
|
1,461,400
|
|
|
7/6/2020
|
+0.15 / +1.22%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.36
|
10.02
|
1,149,980
|
|
|
7/3/2020
|
+0.05 / +0.41%
|
12.20
|
12.30
|
12.15
|
12.25
|
12.22
|
9.90
|
1,454,720
|
|
|
7/2/2020
|
-0.15 / -1.21%
|
12.40
|
12.45
|
12.00
|
12.20
|
12.18
|
9.86
|
1,436,250
|
|
|
7/1/2020
|
+0.30 / +2.49%
|
12.05
|
12.35
|
12.00
|
12.35
|
12.19
|
9.98
|
1,249,340
|
|
|
6/30/2020
|
-0.30 / -2.43%
|
12.40
|
12.55
|
11.70
|
12.05
|
12.13
|
9.74
|
2,436,940
|
|
|
6/29/2020
|
-0.45 / -3.52%
|
12.60
|
12.65
|
12.25
|
12.35
|
12.43
|
9.98
|
1,821,380
|
|
|
6/26/2020
|
-0.30 / -2.29%
|
13.15
|
13.20
|
12.75
|
12.80
|
12.93
|
10.34
|
1,171,690
|
|
|
6/25/2020
|
+0.05 / +0.38%
|
12.90
|
13.15
|
12.80
|
13.10
|
12.94
|
10.58
|
1,086,880
|
|
|
6/24/2020
|
-0.15 / -1.14%
|
13.20
|
13.50
|
13.00
|
13.05
|
13.31
|
10.54
|
2,572,040
|
|
|
6/23/2020
|
+0.15 / +1.15%
|
13.10
|
13.35
|
13.05
|
13.20
|
13.21
|
10.66
|
2,428,360
|
|
|
6/22/2020
|
+0.15 / +1.16%
|
13.05
|
13.30
|
12.90
|
13.05
|
13.09
|
10.54
|
2,209,930
|
|
|
6/19/2020
|
+0.20 / +1.57%
|
12.75
|
12.90
|
12.70
|
12.90
|
12.80
|
10.42
|
1,298,560
|
|
|
6/18/2020
|
0.00 / 0.00%
|
12.65
|
12.80
|
12.50
|
12.70
|
12.69
|
10.26
|
852,230
|
|
|
6/17/2020
|
+0.10 / +0.79%
|
12.80
|
12.85
|
12.55
|
12.70
|
12.71
|
10.26
|
1,101,480
|
|
|
6/16/2020
|
+0.45 / +3.70%
|
12.40
|
12.65
|
12.40
|
12.60
|
12.54
|
10.18
|
1,519,730
|
|
|
6/15/2020
|
-0.60 / -4.71%
|
12.80
|
12.85
|
12.15
|
12.15
|
12.43
|
9.82
|
3,018,140
|
|
|
6/12/2020
|
-0.15 / -1.16%
|
12.45
|
12.90
|
12.45
|
12.75
|
12.67
|
10.30
|
2,608,600
|
|
|
6/11/2020
|
-0.85 / -6.18%
|
13.80
|
14.05
|
12.90
|
12.90
|
13.59
|
10.42
|
4,048,620
|
|
|
6/10/2020
|
+0.25 / +1.85%
|
13.40
|
13.90
|
13.20
|
13.75
|
13.51
|
11.11
|
3,071,070
|
|
|
6/9/2020
|
-0.35 / -2.53%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.56
|
10.91
|
3,798,630
|
|
|
6/8/2020
|
+0.10 / +0.73%
|
13.85
|
14.10
|
13.75
|
13.85
|
13.98
|
11.19
|
3,248,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|