|
|
Closing price on 8/23/2021
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.65 |
| Volume |
7,679,200 |
| Split-adjusted Price |
14.84 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2021
|
-0.60 / -3.45%
|
17.40
|
17.40
|
16.65
|
16.80
|
17.02
|
14.84
|
7,679,200
|
|
|
8/20/2021
|
-0.85 / -4.66%
|
18.40
|
18.45
|
17.00
|
17.40
|
17.70
|
15.37
|
13,527,400
|
|
|
8/19/2021
|
+0.60 / +3.40%
|
17.85
|
18.35
|
17.60
|
18.25
|
17.98
|
16.12
|
9,916,600
|
|
|
8/18/2021
|
-0.05 / -0.28%
|
17.75
|
17.85
|
17.55
|
17.65
|
17.69
|
15.59
|
4,536,300
|
|
|
8/17/2021
|
-0.30 / -1.67%
|
18.00
|
18.10
|
17.60
|
17.70
|
17.77
|
15.64
|
5,942,300
|
|
|
8/16/2021
|
+0.65 / +3.75%
|
17.55
|
18.25
|
17.50
|
18.00
|
17.87
|
15.90
|
11,298,700
|
|
|
8/13/2021
|
+0.10 / +0.58%
|
17.25
|
17.45
|
16.90
|
17.35
|
17.14
|
15.33
|
5,414,500
|
|
|
8/12/2021
|
+0.25 / +1.47%
|
17.00
|
17.60
|
16.80
|
17.25
|
17.18
|
15.24
|
6,672,400
|
|
|
8/11/2021
|
-0.35 / -2.02%
|
17.40
|
17.70
|
16.90
|
17.00
|
17.32
|
15.02
|
9,216,300
|
|
|
8/10/2021
|
+0.10 / +0.58%
|
17.50
|
17.60
|
17.15
|
17.35
|
17.33
|
15.33
|
6,457,400
|
|
|
8/9/2021
|
+0.20 / +1.17%
|
17.05
|
17.50
|
17.00
|
17.25
|
17.32
|
15.24
|
6,421,100
|
|
|
8/6/2021
|
+0.60 / +3.65%
|
16.50
|
17.45
|
16.45
|
17.05
|
17.10
|
15.06
|
13,649,700
|
|
|
8/5/2021
|
+0.25 / +1.54%
|
16.15
|
16.55
|
16.10
|
16.45
|
16.37
|
14.53
|
5,131,200
|
|
|
8/4/2021
|
-0.05 / -0.31%
|
16.30
|
16.40
|
16.15
|
16.20
|
16.24
|
14.31
|
4,854,100
|
|
|
8/3/2021
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.05
|
16.25
|
16.22
|
14.36
|
5,349,000
|
|
|
8/2/2021
|
+0.10 / +0.62%
|
16.15
|
16.70
|
16.10
|
16.25
|
16.42
|
14.36
|
7,573,000
|
|
|
7/30/2021
|
0.00 / 0.00%
|
16.25
|
16.30
|
16.05
|
16.15
|
16.18
|
14.27
|
3,698,100
|
|
|
7/29/2021
|
-0.15 / -0.92%
|
16.35
|
16.50
|
16.05
|
16.15
|
16.26
|
14.27
|
3,831,500
|
|
|
7/28/2021
|
+0.30 / +1.88%
|
16.00
|
16.50
|
15.85
|
16.30
|
16.24
|
14.40
|
5,672,200
|
|
|
7/27/2021
|
+0.55 / +3.56%
|
15.60
|
16.20
|
15.60
|
16.00
|
15.99
|
14.14
|
9,434,500
|
|
|
7/26/2021
|
-0.10 / -0.64%
|
15.30
|
15.65
|
15.20
|
15.45
|
15.41
|
13.65
|
2,460,900
|
|
|
7/23/2021
|
-0.40 / -2.51%
|
15.60
|
16.00
|
15.50
|
15.55
|
15.75
|
13.74
|
5,311,200
|
|
|
7/22/2021
|
+0.50 / +3.24%
|
15.50
|
15.95
|
15.35
|
15.95
|
15.71
|
14.09
|
5,711,900
|
|
|
7/21/2021
|
0.00 / 0.00%
|
15.45
|
15.80
|
15.40
|
15.45
|
15.61
|
13.65
|
4,420,900
|
|
|
7/20/2021
|
+0.65 / +4.39%
|
14.80
|
15.45
|
14.65
|
15.45
|
14.98
|
13.65
|
4,679,900
|
|
|
7/19/2021
|
-0.95 / -6.03%
|
15.15
|
15.45
|
14.75
|
14.80
|
15.03
|
13.08
|
6,257,700
|
|
|
7/16/2021
|
-0.20 / -1.25%
|
16.05
|
16.05
|
15.70
|
15.75
|
15.88
|
13.91
|
4,329,165
|
|
|
7/15/2021
|
+0.40 / +2.57%
|
15.20
|
16.15
|
15.20
|
15.95
|
15.77
|
14.09
|
5,195,435
|
|
|
7/14/2021
|
-0.35 / -2.20%
|
15.90
|
15.90
|
15.20
|
15.55
|
15.58
|
13.74
|
3,234,800
|
|
|
7/13/2021
|
+0.50 / +3.25%
|
15.60
|
15.90
|
15.30
|
15.90
|
15.67
|
14.05
|
3,904,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|