|
|
Closing price on 7/18/2018
|
|
| Open |
17.90 |
| High |
18.25 |
| Low |
17.90 |
| Volume |
1,693,060 |
| Split-adjusted Price |
14.28 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2018
|
+0.35 / +1.96%
|
17.90
|
18.25
|
17.90
|
18.20
|
18.15
|
14.28
|
1,693,060
|
|
|
7/17/2018
|
+0.75 / +4.39%
|
17.20
|
17.90
|
17.05
|
17.85
|
17.33
|
14.01
|
2,592,780
|
|
|
7/16/2018
|
-0.05 / -0.29%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.21
|
13.42
|
1,810,080
|
|
|
7/13/2018
|
+0.15 / +0.88%
|
17.10
|
17.25
|
16.95
|
17.15
|
17.15
|
13.46
|
1,618,160
|
|
|
7/12/2018
|
+0.20 / +1.19%
|
17.00
|
17.25
|
16.95
|
17.00
|
17.10
|
13.34
|
1,633,460
|
|
|
7/11/2018
|
-1.05 / -5.88%
|
17.65
|
17.70
|
16.75
|
16.80
|
17.25
|
13.18
|
2,185,710
|
|
|
7/10/2018
|
0.00 / 0.00%
|
18.00
|
18.15
|
17.65
|
17.85
|
17.96
|
14.01
|
1,581,780
|
|
|
7/9/2018
|
-0.40 / -2.19%
|
18.00
|
18.45
|
17.80
|
17.85
|
18.27
|
14.01
|
1,673,130
|
|
|
7/6/2018
|
+0.75 / +4.29%
|
17.50
|
18.25
|
17.15
|
18.25
|
17.60
|
14.32
|
2,621,160
|
|
|
7/5/2018
|
-0.65 / -3.58%
|
18.40
|
18.40
|
17.00
|
17.50
|
18.03
|
13.73
|
2,524,800
|
|
|
7/4/2018
|
-0.15 / -0.82%
|
18.30
|
18.60
|
18.05
|
18.15
|
18.30
|
14.24
|
1,703,080
|
|
|
7/3/2018
|
+0.05 / +0.27%
|
18.25
|
18.85
|
18.25
|
18.30
|
18.59
|
14.36
|
3,223,200
|
|
|
7/2/2018
|
-0.65 / -3.44%
|
18.90
|
19.10
|
18.25
|
18.25
|
18.66
|
14.32
|
2,735,980
|
|
|
6/29/2018
|
0.00 / 0.00%
|
18.90
|
19.15
|
18.80
|
18.90
|
19.00
|
14.83
|
869,650
|
|
|
6/28/2018
|
+0.05 / +0.27%
|
18.60
|
19.15
|
18.60
|
18.90
|
18.91
|
14.83
|
1,474,320
|
|
|
6/27/2018
|
-0.45 / -2.33%
|
19.30
|
19.40
|
18.00
|
18.85
|
19.08
|
14.79
|
1,313,260
|
|
|
6/26/2018
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.20
|
19.30
|
19.35
|
15.14
|
2,002,200
|
|
|
6/25/2018
|
-0.15 / -0.77%
|
19.60
|
19.95
|
19.40
|
19.45
|
19.73
|
15.26
|
2,069,440
|
|
|
6/22/2018
|
+0.40 / +2.08%
|
19.05
|
19.65
|
19.05
|
19.60
|
19.32
|
15.38
|
2,388,000
|
|
|
6/21/2018
|
-0.45 / -2.29%
|
19.65
|
19.75
|
19.15
|
19.20
|
19.46
|
15.07
|
2,044,960
|
|
|
6/20/2018
|
+0.95 / +5.08%
|
18.90
|
19.85
|
18.70
|
19.65
|
19.24
|
15.42
|
2,092,380
|
|
|
6/19/2018
|
-1.10 / -5.56%
|
19.20
|
19.40
|
18.50
|
18.70
|
18.85
|
14.67
|
1,573,550
|
|
|
6/18/2018
|
-1.15 / -5.49%
|
20.20
|
20.75
|
19.80
|
19.80
|
20.29
|
15.54
|
2,298,470
|
|
|
6/15/2018
|
-0.35 / -1.64%
|
21.10
|
21.45
|
20.90
|
20.95
|
21.23
|
16.44
|
956,260
|
|
|
6/14/2018
|
+0.35 / +1.67%
|
20.95
|
21.40
|
20.75
|
21.30
|
21.13
|
16.71
|
1,783,070
|
|
|
6/13/2018
|
+0.40 / +1.95%
|
20.55
|
21.35
|
20.55
|
20.95
|
20.91
|
16.44
|
944,270
|
|
|
6/12/2018
|
-0.55 / -2.61%
|
20.85
|
21.00
|
20.30
|
20.55
|
20.62
|
16.13
|
490,220
|
|
|
6/11/2018
|
-0.80 / -3.65%
|
21.50
|
21.85
|
21.10
|
21.10
|
21.61
|
16.56
|
1,588,370
|
|
|
6/8/2018
|
-0.10 / -0.45%
|
21.90
|
22.10
|
21.80
|
21.90
|
21.91
|
17.18
|
948,580
|
|
|
6/7/2018
|
-1.00 / -4.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.40
|
17.26
|
1,077,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|