|
|
Closing price on 7/5/2023
|
|
| Open |
10.90 |
| High |
11.30 |
| Low |
10.85 |
| Volume |
12,594,800 |
| Split-adjusted Price |
11.20 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2023
|
+0.35 / +3.23%
|
10.90
|
11.30
|
10.85
|
11.20
|
11.16
|
11.20
|
12,594,800
|
|
|
7/4/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.85
|
10.82
|
10.85
|
3,455,800
|
|
|
7/3/2023
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.75
|
10.85
|
10.84
|
10.85
|
2,136,200
|
|
|
6/30/2023
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.65
|
10.80
|
10.80
|
10.80
|
4,180,800
|
|
|
6/29/2023
|
-0.30 / -2.73%
|
11.05
|
11.05
|
10.70
|
10.70
|
10.85
|
10.70
|
4,313,600
|
|
|
6/28/2023
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.80
|
11.00
|
10.93
|
11.00
|
4,930,100
|
|
|
6/27/2023
|
0.00 / 0.00%
|
10.95
|
11.10
|
10.75
|
11.00
|
10.89
|
11.00
|
13,397,100
|
|
|
6/26/2023
|
-0.15 / -1.35%
|
11.10
|
11.25
|
10.85
|
11.00
|
10.99
|
11.00
|
4,489,200
|
|
|
6/23/2023
|
-0.10 / -0.89%
|
11.25
|
11.30
|
10.95
|
11.15
|
11.09
|
11.15
|
4,099,200
|
|
|
6/22/2023
|
+0.30 / +2.74%
|
10.95
|
11.25
|
10.85
|
11.25
|
11.06
|
11.25
|
7,798,900
|
|
|
6/21/2023
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.75
|
10.95
|
10.89
|
10.95
|
5,968,200
|
|
|
6/20/2023
|
+0.10 / +0.92%
|
10.85
|
10.95
|
10.65
|
10.95
|
10.80
|
10.95
|
4,853,400
|
|
|
6/19/2023
|
+0.10 / +0.93%
|
10.75
|
10.90
|
10.60
|
10.85
|
10.74
|
10.85
|
4,762,700
|
|
|
6/16/2023
|
-0.45 / -4.02%
|
11.25
|
11.30
|
10.70
|
10.75
|
11.06
|
10.75
|
8,235,300
|
|
|
6/15/2023
|
0.00 / 0.00%
|
11.20
|
11.35
|
11.00
|
11.20
|
11.17
|
11.20
|
4,417,600
|
|
|
6/14/2023
|
-0.30 / -2.61%
|
11.55
|
11.65
|
11.20
|
11.20
|
11.40
|
11.20
|
5,498,900
|
|
|
6/13/2023
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.40
|
11.50
|
11.49
|
11.50
|
3,989,500
|
|
|
6/12/2023
|
+0.10 / +0.87%
|
11.45
|
11.60
|
11.35
|
11.55
|
11.47
|
11.55
|
5,029,600
|
|
|
6/9/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.15
|
11.45
|
11.39
|
11.45
|
5,323,100
|
|
|
6/8/2023
|
-0.25 / -2.14%
|
11.70
|
11.80
|
11.45
|
11.45
|
11.62
|
11.45
|
7,264,800
|
|
|
6/7/2023
|
+0.15 / +1.30%
|
11.65
|
11.80
|
11.40
|
11.70
|
11.56
|
11.70
|
7,129,000
|
|
|
6/6/2023
|
+0.10 / +0.87%
|
11.45
|
11.60
|
11.35
|
11.55
|
11.48
|
11.55
|
6,292,700
|
|
|
6/5/2023
|
-0.25 / -2.14%
|
11.85
|
11.90
|
11.45
|
11.45
|
11.55
|
11.45
|
4,830,100
|
|
|
6/2/2023
|
+0.15 / +1.30%
|
11.60
|
11.90
|
11.40
|
11.70
|
11.59
|
11.70
|
7,994,100
|
|
|
6/1/2023
|
+0.15 / +1.32%
|
11.45
|
11.60
|
11.25
|
11.55
|
11.43
|
11.55
|
6,609,100
|
|
|
5/31/2023
|
+0.40 / +3.64%
|
11.05
|
11.55
|
10.90
|
11.40
|
11.34
|
11.40
|
10,211,000
|
|
|
5/30/2023
|
-0.05 / -0.45%
|
11.10
|
11.30
|
10.95
|
11.00
|
11.08
|
11.00
|
5,553,000
|
|
|
5/29/2023
|
+0.15 / +1.38%
|
11.00
|
11.15
|
10.85
|
11.05
|
10.98
|
11.05
|
6,219,300
|
|
|
5/26/2023
|
-0.05 / -0.46%
|
11.00
|
11.15
|
10.80
|
10.90
|
10.94
|
10.90
|
3,994,600
|
|
|
5/25/2023
|
+0.20 / +1.86%
|
10.75
|
11.10
|
10.70
|
10.95
|
10.92
|
10.95
|
8,661,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|