|
|
Closing price on 8/23/2019
|
|
| Open |
16.90 |
| High |
17.05 |
| Low |
16.80 |
| Volume |
904,360 |
| Split-adjusted Price |
13.69 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2019
|
+0.05 / +0.30%
|
16.90
|
17.05
|
16.80
|
16.95
|
16.92
|
13.69
|
904,360
|
|
|
8/22/2019
|
0.00 / 0.00%
|
16.95
|
17.10
|
16.90
|
16.90
|
16.99
|
13.65
|
1,181,170
|
|
|
8/21/2019
|
+0.05 / +0.30%
|
16.85
|
17.05
|
16.70
|
16.90
|
16.91
|
13.65
|
2,408,380
|
|
|
8/20/2019
|
-0.10 / -0.59%
|
16.95
|
17.15
|
16.85
|
16.85
|
16.95
|
13.61
|
1,504,480
|
|
|
8/19/2019
|
-0.10 / -0.59%
|
17.05
|
17.30
|
16.95
|
16.95
|
17.08
|
13.69
|
977,320
|
|
|
8/16/2019
|
-0.15 / -0.87%
|
17.20
|
17.30
|
17.05
|
17.05
|
17.14
|
13.77
|
1,329,320
|
|
|
8/15/2019
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.95
|
13.90
|
1,520,850
|
|
|
8/14/2019
|
-0.20 / -1.15%
|
17.10
|
17.40
|
17.10
|
17.20
|
17.22
|
13.90
|
1,610,620
|
|
|
8/13/2019
|
0.00 / 0.00%
|
17.35
|
17.50
|
17.30
|
17.40
|
17.40
|
13.65
|
1,718,080
|
|
|
8/12/2019
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.35
|
17.40
|
17.50
|
13.65
|
1,513,420
|
|
|
8/9/2019
|
+0.10 / +0.57%
|
17.50
|
17.75
|
17.50
|
17.60
|
17.62
|
13.81
|
1,858,000
|
|
|
8/8/2019
|
+0.05 / +0.29%
|
17.50
|
17.65
|
17.25
|
17.50
|
17.44
|
13.73
|
2,482,830
|
|
|
8/7/2019
|
+0.05 / +0.29%
|
17.45
|
17.65
|
17.45
|
17.45
|
17.52
|
13.69
|
2,895,900
|
|
|
8/6/2019
|
-0.15 / -0.85%
|
17.40
|
17.60
|
17.10
|
17.40
|
17.28
|
13.65
|
4,775,270
|
|
|
8/5/2019
|
-0.30 / -1.68%
|
17.85
|
17.90
|
17.50
|
17.55
|
17.71
|
13.77
|
3,949,330
|
|
|
8/2/2019
|
-0.10 / -0.56%
|
17.90
|
18.05
|
17.75
|
17.85
|
17.88
|
14.01
|
3,410,500
|
|
|
8/1/2019
|
+0.05 / +0.28%
|
17.90
|
18.15
|
17.70
|
17.95
|
17.90
|
14.08
|
3,177,710
|
|
|
7/31/2019
|
-0.35 / -1.92%
|
18.30
|
18.35
|
17.75
|
17.90
|
17.95
|
14.05
|
4,942,800
|
|
|
7/30/2019
|
-0.10 / -0.54%
|
18.45
|
18.65
|
18.25
|
18.25
|
18.43
|
14.32
|
6,573,840
|
|
|
7/29/2019
|
-0.35 / -1.87%
|
18.70
|
18.75
|
18.25
|
18.35
|
18.43
|
14.40
|
3,458,940
|
|
|
7/26/2019
|
-0.25 / -1.32%
|
19.00
|
19.05
|
18.70
|
18.70
|
18.90
|
14.67
|
3,428,040
|
|
|
7/25/2019
|
+0.25 / +1.34%
|
18.70
|
19.00
|
18.70
|
18.95
|
18.85
|
14.87
|
4,074,830
|
|
|
7/24/2019
|
0.00 / 0.00%
|
18.80
|
18.85
|
18.65
|
18.70
|
18.71
|
14.67
|
1,937,150
|
|
|
7/23/2019
|
+0.10 / +0.54%
|
18.60
|
18.85
|
18.50
|
18.70
|
18.66
|
14.67
|
4,085,790
|
|
|
7/22/2019
|
-0.20 / -1.06%
|
18.85
|
18.90
|
18.60
|
18.60
|
18.69
|
14.59
|
3,457,990
|
|
|
7/19/2019
|
+0.20 / +1.08%
|
18.60
|
18.85
|
18.60
|
18.80
|
18.71
|
14.75
|
3,109,160
|
|
|
7/18/2019
|
+0.10 / +0.54%
|
18.55
|
18.75
|
18.45
|
18.60
|
18.61
|
14.59
|
3,427,670
|
|
|
7/17/2019
|
-0.35 / -1.86%
|
18.85
|
19.05
|
18.50
|
18.50
|
18.81
|
14.52
|
6,153,150
|
|
|
7/16/2019
|
0.00 / 0.00%
|
18.85
|
19.15
|
18.85
|
18.85
|
18.98
|
14.79
|
2,932,050
|
|
|
7/15/2019
|
+0.05 / +0.27%
|
18.80
|
19.00
|
18.75
|
18.85
|
18.86
|
14.79
|
2,186,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|