|
|
Closing price on 8/13/2020
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
2,787,730 |
| Split-adjusted Price |
9.65 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2020
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.80
|
11.95
|
11.94
|
9.65
|
2,787,730
|
|
|
8/12/2020
|
+0.50 / +4.35%
|
11.55
|
12.15
|
11.45
|
12.00
|
11.81
|
9.69
|
5,054,470
|
|
|
8/11/2020
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.45
|
11.50
|
11.52
|
9.29
|
696,150
|
|
|
8/10/2020
|
+0.15 / +1.32%
|
11.50
|
11.70
|
11.45
|
11.55
|
11.54
|
9.33
|
1,367,450
|
|
|
8/7/2020
|
-0.10 / -0.87%
|
11.50
|
11.55
|
11.35
|
11.40
|
11.42
|
9.21
|
704,210
|
|
|
8/6/2020
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.48
|
9.29
|
997,440
|
|
|
8/5/2020
|
+0.15 / +1.32%
|
11.40
|
11.60
|
11.30
|
11.55
|
11.50
|
9.33
|
1,541,050
|
|
|
8/4/2020
|
+0.20 / +1.79%
|
11.40
|
11.45
|
11.30
|
11.40
|
11.38
|
9.21
|
1,060,060
|
|
|
8/3/2020
|
+0.30 / +2.75%
|
10.90
|
11.30
|
10.85
|
11.20
|
11.15
|
9.05
|
1,177,840
|
|
|
7/31/2020
|
-0.20 / -1.80%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.96
|
8.81
|
666,470
|
|
|
7/30/2020
|
+0.10 / +0.91%
|
11.10
|
11.25
|
11.00
|
11.10
|
11.14
|
8.97
|
616,580
|
|
|
7/29/2020
|
-0.50 / -4.35%
|
11.40
|
11.40
|
10.70
|
11.00
|
10.89
|
8.89
|
2,513,910
|
|
|
7/28/2020
|
+0.45 / +4.07%
|
11.10
|
11.60
|
11.10
|
11.50
|
11.31
|
9.29
|
1,927,430
|
|
|
7/27/2020
|
-0.80 / -6.75%
|
11.20
|
11.65
|
11.05
|
11.05
|
11.21
|
8.93
|
2,629,770
|
|
|
7/24/2020
|
-0.65 / -5.20%
|
12.50
|
12.50
|
11.70
|
11.85
|
12.10
|
9.57
|
2,641,730
|
|
|
7/23/2020
|
+0.05 / +0.40%
|
12.45
|
12.50
|
12.30
|
12.50
|
12.41
|
10.10
|
1,399,370
|
|
|
7/22/2020
|
-0.30 / -2.35%
|
12.80
|
12.85
|
12.45
|
12.45
|
12.61
|
10.06
|
1,919,340
|
|
|
7/21/2020
|
-0.05 / -0.39%
|
12.80
|
12.90
|
12.60
|
12.75
|
12.69
|
10.30
|
1,040,990
|
|
|
7/20/2020
|
-0.05 / -0.39%
|
12.90
|
13.00
|
12.75
|
12.80
|
12.90
|
10.34
|
1,539,760
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|