|
|
Closing price on 7/5/2024
|
|
| Open |
11.40 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
11,375,600 |
| Split-adjusted Price |
11.65 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2024
|
+0.25 / +2.19%
|
11.40
|
11.90
|
11.40
|
11.65
|
11.69
|
11.65
|
11,375,600
|
|
|
7/4/2024
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.44
|
11.40
|
2,116,600
|
|
|
7/3/2024
|
+0.20 / +1.77%
|
11.40
|
11.55
|
11.30
|
11.50
|
11.43
|
11.50
|
3,246,700
|
|
|
7/2/2024
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.15
|
11.30
|
11.34
|
11.30
|
3,734,100
|
|
|
7/1/2024
|
+0.15 / +1.36%
|
11.05
|
11.25
|
11.00
|
11.20
|
11.07
|
11.20
|
2,053,100
|
|
|
6/28/2024
|
-0.35 / -3.07%
|
11.45
|
11.50
|
10.85
|
11.05
|
11.15
|
11.05
|
7,799,000
|
|
|
6/27/2024
|
-0.10 / -0.87%
|
11.55
|
11.75
|
11.35
|
11.40
|
11.54
|
11.40
|
3,712,600
|
|
|
6/26/2024
|
0.00 / 0.00%
|
11.50
|
11.95
|
11.40
|
11.50
|
11.68
|
11.50
|
16,711,200
|
|
|
6/25/2024
|
+0.30 / +2.68%
|
11.20
|
11.55
|
11.15
|
11.50
|
11.36
|
11.50
|
3,947,100
|
|
|
6/24/2024
|
-0.30 / -2.61%
|
11.65
|
11.65
|
11.10
|
11.20
|
11.32
|
11.20
|
4,235,500
|
|
|
6/21/2024
|
+0.25 / +2.22%
|
11.25
|
11.65
|
11.20
|
11.50
|
11.46
|
11.50
|
6,333,300
|
|
|
6/20/2024
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.05
|
11.25
|
11.20
|
11.25
|
3,367,200
|
|
|
6/19/2024
|
+0.10 / +0.90%
|
11.25
|
11.25
|
11.10
|
11.25
|
11.17
|
11.25
|
2,028,400
|
|
|
6/18/2024
|
+0.10 / +0.90%
|
11.15
|
11.35
|
11.10
|
11.15
|
11.21
|
11.15
|
2,821,100
|
|
|
6/17/2024
|
-0.05 / -0.45%
|
11.10
|
11.20
|
11.00
|
11.05
|
11.08
|
11.05
|
5,204,500
|
|
|
6/14/2024
|
-0.30 / -2.63%
|
11.40
|
11.45
|
11.10
|
11.10
|
11.27
|
11.10
|
7,863,700
|
|
|
6/13/2024
|
-0.10 / -0.87%
|
11.65
|
11.65
|
11.30
|
11.40
|
11.43
|
11.40
|
3,240,300
|
|
|
6/12/2024
|
+0.25 / +2.22%
|
11.30
|
11.55
|
11.30
|
11.50
|
11.39
|
11.50
|
4,012,500
|
|
|
6/11/2024
|
-0.40 / -3.43%
|
11.65
|
11.70
|
11.20
|
11.25
|
11.39
|
11.25
|
10,707,700
|
|
|
6/10/2024
|
-0.20 / -1.69%
|
11.90
|
11.95
|
11.55
|
11.65
|
11.75
|
11.65
|
8,473,100
|
|
|
6/7/2024
|
-0.10 / -0.84%
|
12.10
|
12.10
|
11.80
|
11.85
|
11.88
|
11.85
|
3,872,700
|
|
|
6/6/2024
|
+0.20 / +1.70%
|
11.85
|
12.15
|
11.75
|
11.95
|
11.98
|
11.95
|
6,828,000
|
|
|
6/5/2024
|
-0.25 / -2.08%
|
12.15
|
12.15
|
11.75
|
11.75
|
11.89
|
11.75
|
7,209,300
|
|
|
6/4/2024
|
+0.10 / +0.84%
|
11.95
|
12.35
|
11.95
|
12.00
|
12.09
|
12.00
|
5,506,400
|
|
|
6/3/2024
|
+0.05 / +0.42%
|
12.00
|
12.10
|
11.85
|
11.90
|
11.95
|
11.90
|
5,472,300
|
|
|
5/31/2024
|
-0.30 / -2.47%
|
12.20
|
12.35
|
11.80
|
11.85
|
12.02
|
11.85
|
6,617,100
|
|
|
5/30/2024
|
-0.10 / -0.82%
|
12.20
|
12.35
|
11.85
|
12.15
|
12.09
|
12.15
|
6,672,600
|
|
|
5/29/2024
|
+0.60 / +5.15%
|
11.65
|
12.45
|
11.55
|
12.25
|
12.15
|
12.25
|
20,850,500
|
|
|
5/28/2024
|
+0.45 / +4.02%
|
11.25
|
11.80
|
11.20
|
11.65
|
11.57
|
11.65
|
10,103,100
|
|
|
5/27/2024
|
+0.20 / +1.82%
|
11.15
|
11.25
|
11.00
|
11.20
|
11.11
|
11.20
|
2,080,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|