|
|
Closing price on 8/23/2024
|
|
| Open |
10.55 |
| High |
10.60 |
| Low |
10.15 |
| Volume |
14,593,600 |
| Split-adjusted Price |
10.35 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2024
|
-0.30 / -2.82%
|
10.55
|
10.60
|
10.15
|
10.35
|
10.33
|
10.35
|
14,593,600
|
|
|
8/22/2024
|
-0.10 / -0.93%
|
10.75
|
10.80
|
10.55
|
10.65
|
10.62
|
10.65
|
3,877,100
|
|
|
8/21/2024
|
-0.05 / -0.46%
|
10.70
|
10.80
|
10.60
|
10.75
|
10.70
|
10.75
|
3,864,500
|
|
|
8/20/2024
|
+0.15 / +1.41%
|
10.65
|
10.85
|
10.60
|
10.80
|
10.74
|
10.80
|
5,622,200
|
|
|
8/19/2024
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.60
|
10.65
|
10.69
|
10.65
|
3,677,600
|
|
|
8/16/2024
|
+0.45 / +4.43%
|
10.25
|
10.65
|
10.25
|
10.60
|
10.48
|
10.60
|
4,917,000
|
|
|
8/15/2024
|
-0.25 / -2.40%
|
10.40
|
10.45
|
10.05
|
10.15
|
10.23
|
10.15
|
4,295,100
|
|
|
8/14/2024
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.47
|
10.40
|
3,149,400
|
|
|
8/13/2024
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
3,049,900
|
|
|
8/12/2024
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.30
|
10.45
|
10.39
|
10.45
|
4,558,000
|
|
|
8/9/2024
|
+0.05 / +0.49%
|
10.50
|
10.60
|
10.30
|
10.35
|
10.39
|
10.35
|
6,630,600
|
|
|
8/8/2024
|
-0.50 / -4.63%
|
10.75
|
10.75
|
10.30
|
10.30
|
10.44
|
10.30
|
11,608,500
|
|
|
8/7/2024
|
-0.05 / -0.46%
|
10.85
|
10.90
|
10.50
|
10.80
|
10.65
|
10.80
|
8,287,700
|
|
|
8/6/2024
|
+0.30 / +2.84%
|
10.70
|
10.90
|
10.55
|
10.85
|
10.73
|
10.85
|
4,066,400
|
|
|
8/5/2024
|
-0.75 / -6.64%
|
11.00
|
11.15
|
10.55
|
10.55
|
10.79
|
10.55
|
9,415,600
|
|
|
8/2/2024
|
+0.10 / +0.89%
|
11.10
|
11.40
|
11.05
|
11.30
|
11.18
|
11.30
|
4,444,500
|
|
|
8/1/2024
|
-0.45 / -3.86%
|
11.65
|
11.75
|
11.10
|
11.20
|
11.39
|
11.20
|
9,501,500
|
|
|
7/31/2024
|
-0.35 / -2.92%
|
12.10
|
12.10
|
11.65
|
11.65
|
11.80
|
11.65
|
8,013,700
|
|
|
7/30/2024
|
+0.30 / +2.56%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.10
|
12.00
|
16,476,600
|
|
|
7/29/2024
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.65
|
11.70
|
11.73
|
11.70
|
2,255,700
|
|
|
7/26/2024
|
+0.25 / +2.18%
|
11.45
|
11.70
|
11.45
|
11.70
|
11.56
|
11.70
|
2,441,900
|
|
|
7/25/2024
|
-0.20 / -1.72%
|
11.45
|
11.60
|
11.25
|
11.45
|
11.37
|
11.45
|
4,346,200
|
|
|
7/24/2024
|
+0.25 / +2.19%
|
11.35
|
11.70
|
11.15
|
11.65
|
11.38
|
11.65
|
4,276,000
|
|
|
7/23/2024
|
-0.30 / -2.56%
|
11.65
|
12.00
|
11.30
|
11.40
|
11.68
|
11.40
|
4,708,100
|
|
|
7/22/2024
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.25
|
11.70
|
11.54
|
11.70
|
6,214,100
|
|
|
7/19/2024
|
-0.35 / -2.90%
|
12.05
|
12.05
|
11.65
|
11.70
|
11.84
|
11.70
|
4,318,100
|
|
|
7/18/2024
|
+0.35 / +2.99%
|
11.70
|
12.05
|
11.65
|
12.05
|
11.81
|
12.05
|
6,755,000
|
|
|
7/17/2024
|
-0.50 / -4.10%
|
12.35
|
12.35
|
11.35
|
11.70
|
12.03
|
11.70
|
9,067,900
|
|
|
7/16/2024
|
-0.20 / -1.61%
|
12.50
|
12.60
|
12.15
|
12.20
|
12.32
|
12.20
|
6,840,800
|
|
|
7/15/2024
|
+0.30 / +2.48%
|
12.20
|
12.60
|
11.95
|
12.40
|
12.39
|
12.40
|
9,416,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|