|
|
Closing price on 8/2/2018
|
|
| Open |
17.35 |
| High |
17.40 |
| Low |
16.95 |
| Volume |
2,180,390 |
| Split-adjusted Price |
12.96 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2018
|
-0.10 / -0.58%
|
17.35
|
17.40
|
16.95
|
17.20
|
17.17
|
12.96
|
2,180,390
|
|
|
8/1/2018
|
+0.15 / +0.87%
|
17.10
|
17.50
|
17.10
|
17.30
|
17.27
|
13.04
|
2,462,490
|
|
|
7/31/2018
|
-0.30 / -1.72%
|
17.40
|
17.45
|
17.15
|
17.15
|
17.30
|
12.92
|
2,049,000
|
|
|
7/30/2018
|
+0.05 / +0.29%
|
17.45
|
17.60
|
17.30
|
17.45
|
17.45
|
13.15
|
2,003,250
|
|
|
7/27/2018
|
+0.40 / +2.35%
|
17.00
|
17.55
|
17.00
|
17.40
|
17.36
|
13.11
|
2,640,760
|
|
|
7/26/2018
|
-0.35 / -2.02%
|
17.30
|
17.40
|
16.85
|
17.00
|
17.12
|
12.81
|
2,262,190
|
|
|
7/25/2018
|
-0.45 / -2.53%
|
17.95
|
18.00
|
17.35
|
17.35
|
17.72
|
13.07
|
2,367,980
|
|
|
7/24/2018
|
+0.10 / +0.56%
|
17.80
|
17.95
|
17.50
|
17.80
|
17.74
|
13.41
|
1,817,930
|
|
|
7/23/2018
|
-0.10 / -0.56%
|
17.55
|
17.95
|
17.55
|
17.70
|
17.82
|
13.34
|
1,620,580
|
|
|
7/20/2018
|
-0.30 / -1.66%
|
17.85
|
18.00
|
17.60
|
17.80
|
17.80
|
13.41
|
1,673,990
|
|
|
7/19/2018
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.90
|
18.10
|
18.09
|
13.64
|
1,716,660
|
|
|
7/18/2018
|
+0.35 / +1.96%
|
17.90
|
18.25
|
17.90
|
18.20
|
18.15
|
13.71
|
1,693,060
|
|
|
7/17/2018
|
+0.75 / +4.39%
|
17.20
|
17.90
|
17.05
|
17.85
|
17.33
|
13.45
|
2,592,780
|
|
|
7/16/2018
|
-0.05 / -0.29%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.21
|
12.88
|
1,810,080
|
|
|
7/13/2018
|
+0.15 / +0.88%
|
17.10
|
17.25
|
16.95
|
17.15
|
17.15
|
12.92
|
1,618,160
|
|
|
7/12/2018
|
+0.20 / +1.19%
|
17.00
|
17.25
|
16.95
|
17.00
|
17.10
|
12.81
|
1,633,460
|
|
|
7/11/2018
|
-1.05 / -5.88%
|
17.65
|
17.70
|
16.75
|
16.80
|
17.25
|
12.66
|
2,185,710
|
|
|
7/10/2018
|
0.00 / 0.00%
|
18.00
|
18.15
|
17.65
|
17.85
|
17.96
|
13.45
|
1,581,780
|
|
|
7/9/2018
|
-0.40 / -2.19%
|
18.00
|
18.45
|
17.80
|
17.85
|
18.27
|
13.45
|
1,673,130
|
|
|
7/6/2018
|
+0.75 / +4.29%
|
17.50
|
18.25
|
17.15
|
18.25
|
17.60
|
13.75
|
2,621,160
|
|
|
7/5/2018
|
-0.65 / -3.58%
|
18.40
|
18.40
|
17.00
|
17.50
|
18.03
|
13.19
|
2,524,800
|
|
|
7/4/2018
|
-0.15 / -0.82%
|
18.30
|
18.60
|
18.05
|
18.15
|
18.30
|
13.68
|
1,703,080
|
|
|
7/3/2018
|
+0.05 / +0.27%
|
18.25
|
18.85
|
18.25
|
18.30
|
18.59
|
13.79
|
3,223,200
|
|
|
7/2/2018
|
-0.65 / -3.44%
|
18.90
|
19.10
|
18.25
|
18.25
|
18.66
|
13.75
|
2,735,980
|
|
|
6/29/2018
|
0.00 / 0.00%
|
18.90
|
19.15
|
18.80
|
18.90
|
19.00
|
14.24
|
869,650
|
|
|
6/28/2018
|
+0.05 / +0.27%
|
18.60
|
19.15
|
18.60
|
18.90
|
18.91
|
14.24
|
1,474,320
|
|
|
6/27/2018
|
-0.45 / -2.33%
|
19.30
|
19.40
|
18.00
|
18.85
|
19.08
|
14.20
|
1,313,260
|
|
|
6/26/2018
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.20
|
19.30
|
19.35
|
14.54
|
2,002,200
|
|
|
6/25/2018
|
-0.15 / -0.77%
|
19.60
|
19.95
|
19.40
|
19.45
|
19.73
|
14.66
|
2,069,440
|
|
|
6/22/2018
|
+0.40 / +2.08%
|
19.05
|
19.65
|
19.05
|
19.60
|
19.32
|
14.77
|
2,388,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|