|
|
Closing price on 8/1/2022
|
|
| Open |
12.30 |
| High |
12.60 |
| Low |
12.15 |
| Volume |
5,988,200 |
| Split-adjusted Price |
12.45 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.15
|
12.45
|
12.40
|
12.45
|
5,988,200
|
|
|
7/29/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.15
|
12.25
|
12.27
|
12.25
|
5,021,900
|
|
|
7/28/2022
|
-0.15 / -1.21%
|
12.55
|
12.65
|
12.25
|
12.25
|
12.45
|
12.25
|
5,069,600
|
|
|
7/27/2022
|
+0.30 / +2.48%
|
12.00
|
12.40
|
11.85
|
12.40
|
12.04
|
12.40
|
4,733,600
|
|
|
7/26/2022
|
-0.10 / -0.82%
|
12.25
|
12.55
|
12.10
|
12.10
|
12.27
|
12.10
|
3,097,300
|
|
|
7/25/2022
|
-0.30 / -2.40%
|
12.55
|
12.70
|
12.20
|
12.20
|
12.37
|
12.20
|
3,375,500
|
|
|
7/22/2022
|
+0.45 / +3.73%
|
12.15
|
12.85
|
12.00
|
12.50
|
12.58
|
12.50
|
11,841,900
|
|
|
7/21/2022
|
+0.15 / +1.26%
|
11.95
|
12.15
|
11.90
|
12.05
|
12.01
|
12.05
|
4,076,300
|
|
|
7/20/2022
|
+0.15 / +1.28%
|
11.95
|
12.10
|
11.90
|
11.90
|
12.02
|
11.90
|
4,128,600
|
|
|
7/19/2022
|
-0.25 / -2.08%
|
11.95
|
12.15
|
11.75
|
11.75
|
11.90
|
11.75
|
3,961,400
|
|
|
7/18/2022
|
+0.05 / +0.42%
|
12.20
|
12.30
|
11.80
|
12.00
|
12.01
|
12.00
|
3,795,900
|
|
|
7/15/2022
|
-0.20 / -1.65%
|
12.15
|
12.40
|
11.95
|
11.95
|
12.09
|
11.95
|
4,135,500
|
|
|
7/14/2022
|
+0.05 / +0.41%
|
12.00
|
12.40
|
11.85
|
12.15
|
12.04
|
12.15
|
4,256,100
|
|
|
7/13/2022
|
+0.35 / +2.98%
|
11.80
|
12.30
|
11.70
|
12.10
|
12.08
|
12.10
|
7,086,300
|
|
|
7/12/2022
|
+0.40 / +3.52%
|
11.35
|
11.75
|
11.35
|
11.75
|
11.62
|
11.75
|
4,308,000
|
|
|
7/11/2022
|
+0.05 / +0.44%
|
11.30
|
11.75
|
11.15
|
11.35
|
11.43
|
11.35
|
3,089,100
|
|
|
7/8/2022
|
+0.20 / +1.80%
|
11.30
|
11.45
|
11.15
|
11.30
|
11.29
|
11.30
|
1,968,500
|
|
|
7/7/2022
|
+0.15 / +1.37%
|
11.00
|
11.15
|
10.85
|
11.10
|
10.99
|
11.10
|
1,895,200
|
|
|
7/6/2022
|
-0.30 / -2.67%
|
11.05
|
11.30
|
10.95
|
10.95
|
11.10
|
10.95
|
2,740,800
|
|
|
7/5/2022
|
-0.20 / -1.75%
|
11.50
|
11.70
|
11.15
|
11.25
|
11.42
|
11.25
|
2,245,600
|
|
|
7/4/2022
|
0.00 / 0.00%
|
11.55
|
11.90
|
11.35
|
11.45
|
11.58
|
11.45
|
2,090,500
|
|
|
7/1/2022
|
+0.15 / +1.33%
|
11.20
|
11.60
|
10.80
|
11.45
|
11.16
|
11.45
|
2,621,000
|
|
|
6/30/2022
|
-0.55 / -4.64%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.56
|
11.30
|
3,077,000
|
|
|
6/29/2022
|
-0.15 / -1.25%
|
11.90
|
12.00
|
11.75
|
11.85
|
11.86
|
11.85
|
2,665,600
|
|
|
6/28/2022
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.85
|
12.00
|
12.03
|
12.00
|
3,355,800
|
|
|
6/27/2022
|
+0.10 / +0.85%
|
11.85
|
12.10
|
11.75
|
11.90
|
11.94
|
11.90
|
2,674,300
|
|
|
6/24/2022
|
+0.10 / +0.85%
|
11.90
|
12.20
|
11.60
|
11.80
|
11.93
|
11.80
|
3,613,000
|
|
|
6/23/2022
|
+0.35 / +3.08%
|
11.40
|
11.75
|
11.35
|
11.70
|
11.56
|
11.70
|
2,172,400
|
|
|
6/22/2022
|
+0.35 / +3.18%
|
11.30
|
11.60
|
10.95
|
11.35
|
11.31
|
11.35
|
4,067,840
|
|
|
6/21/2022
|
+0.70 / +6.80%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.64
|
11.00
|
4,008,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|