|
|
Closing price on 8/29/2018
|
|
| Open |
17.05 |
| High |
17.35 |
| Low |
16.80 |
| Volume |
4,286,640 |
| Split-adjusted Price |
13.61 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2018
|
+0.45 / +2.66%
|
17.05
|
17.35
|
16.80
|
17.35
|
17.01
|
13.61
|
4,286,640
|
|
|
8/28/2018
|
-0.10 / -0.59%
|
17.10
|
17.15
|
16.85
|
16.90
|
16.99
|
13.26
|
949,300
|
|
|
8/27/2018
|
-0.15 / -0.87%
|
17.15
|
17.25
|
16.95
|
17.00
|
17.09
|
13.34
|
1,457,700
|
|
|
8/24/2018
|
+0.10 / +0.59%
|
16.90
|
17.15
|
16.80
|
17.15
|
16.97
|
13.46
|
1,174,270
|
|
|
8/23/2018
|
-0.05 / -0.29%
|
17.20
|
17.25
|
17.00
|
17.05
|
17.13
|
13.38
|
1,005,470
|
|
|
8/22/2018
|
+0.75 / +4.59%
|
16.40
|
17.20
|
16.40
|
17.10
|
16.91
|
13.42
|
2,356,300
|
|
|
8/21/2018
|
+0.10 / +0.62%
|
16.25
|
16.50
|
16.25
|
16.35
|
16.34
|
12.83
|
1,484,380
|
|
|
8/20/2018
|
-0.20 / -1.22%
|
16.50
|
16.65
|
16.25
|
16.25
|
16.50
|
12.75
|
3,542,460
|
|
|
8/17/2018
|
-0.25 / -1.50%
|
16.70
|
16.75
|
16.45
|
16.45
|
16.59
|
12.91
|
1,126,540
|
|
|
8/16/2018
|
0.00 / 0.00%
|
16.65
|
16.70
|
16.45
|
16.70
|
16.60
|
13.10
|
1,307,020
|
|
|
8/15/2018
|
+0.05 / +0.30%
|
16.65
|
16.85
|
16.50
|
16.70
|
16.70
|
13.10
|
1,000,700
|
|
|
8/14/2018
|
-0.20 / -1.19%
|
16.95
|
17.00
|
16.60
|
16.65
|
16.77
|
13.06
|
877,300
|
|
|
8/13/2018
|
+0.45 / +2.74%
|
16.60
|
16.85
|
16.45
|
16.85
|
16.64
|
13.22
|
902,420
|
|
|
8/10/2018
|
-0.35 / -2.09%
|
16.85
|
16.85
|
16.40
|
16.40
|
16.56
|
12.87
|
965,340
|
|
|
8/9/2018
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.65
|
16.75
|
16.73
|
13.14
|
3,589,500
|
|
|
8/8/2018
|
-0.05 / -0.30%
|
16.80
|
17.00
|
16.65
|
16.75
|
16.77
|
13.14
|
1,176,460
|
|
|
8/7/2018
|
-0.15 / -0.88%
|
16.95
|
16.95
|
16.70
|
16.80
|
16.82
|
13.18
|
558,850
|
|
|
8/6/2018
|
-0.15 / -0.88%
|
17.15
|
17.20
|
16.85
|
16.95
|
17.00
|
13.30
|
1,831,220
|
|
|
8/3/2018
|
-0.10 / -0.58%
|
17.25
|
17.30
|
17.05
|
17.10
|
17.14
|
13.42
|
4,366,170
|
|
|
8/2/2018
|
-0.10 / -0.58%
|
17.35
|
17.40
|
16.95
|
17.20
|
17.17
|
13.50
|
2,180,390
|
|
|
8/1/2018
|
+0.15 / +0.87%
|
17.10
|
17.50
|
17.10
|
17.30
|
17.27
|
13.57
|
2,462,490
|
|
|
7/31/2018
|
-0.30 / -1.72%
|
17.40
|
17.45
|
17.15
|
17.15
|
17.30
|
13.46
|
2,049,000
|
|
|
7/30/2018
|
+0.05 / +0.29%
|
17.45
|
17.60
|
17.30
|
17.45
|
17.45
|
13.69
|
2,003,250
|
|
|
7/27/2018
|
+0.40 / +2.35%
|
17.00
|
17.55
|
17.00
|
17.40
|
17.36
|
13.65
|
2,640,760
|
|
|
7/26/2018
|
-0.35 / -2.02%
|
17.30
|
17.40
|
16.85
|
17.00
|
17.12
|
13.34
|
2,262,190
|
|
|
7/25/2018
|
-0.45 / -2.53%
|
17.95
|
18.00
|
17.35
|
17.35
|
17.72
|
13.61
|
2,367,980
|
|
|
7/24/2018
|
+0.10 / +0.56%
|
17.80
|
17.95
|
17.50
|
17.80
|
17.74
|
13.97
|
1,817,930
|
|
|
7/23/2018
|
-0.10 / -0.56%
|
17.55
|
17.95
|
17.55
|
17.70
|
17.82
|
13.89
|
1,620,580
|
|
|
7/20/2018
|
-0.30 / -1.66%
|
17.85
|
18.00
|
17.60
|
17.80
|
17.80
|
13.97
|
1,673,990
|
|
|
7/19/2018
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.90
|
18.10
|
18.09
|
14.20
|
1,716,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|