|
|
Closing price on 8/9/2023
|
|
| Open |
12.05 |
| High |
12.45 |
| Low |
11.95 |
| Volume |
11,670,400 |
| Split-adjusted Price |
12.15 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
+0.05 / +0.41%
|
12.05
|
12.45
|
11.95
|
12.15
|
12.20
|
12.15
|
11,670,400
|
|
|
8/8/2023
|
+0.15 / +1.26%
|
11.95
|
12.15
|
11.90
|
12.10
|
12.01
|
12.10
|
10,577,600
|
|
|
8/7/2023
|
-0.05 / -0.42%
|
12.10
|
12.15
|
11.80
|
11.95
|
11.98
|
11.95
|
9,131,200
|
|
|
8/4/2023
|
+0.25 / +2.13%
|
11.85
|
12.15
|
11.70
|
12.00
|
11.97
|
12.00
|
11,771,500
|
|
|
8/3/2023
|
-0.10 / -0.84%
|
11.85
|
11.95
|
11.70
|
11.75
|
11.78
|
11.75
|
7,078,100
|
|
|
8/2/2023
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.55
|
11.85
|
11.74
|
11.85
|
9,587,700
|
|
|
8/1/2023
|
-0.50 / -4.12%
|
12.15
|
12.20
|
11.65
|
11.65
|
11.95
|
11.65
|
9,786,400
|
|
|
7/31/2023
|
-0.20 / -1.62%
|
12.40
|
12.40
|
11.90
|
12.15
|
12.07
|
12.15
|
9,438,500
|
|
|
7/28/2023
|
+0.25 / +2.07%
|
12.10
|
12.35
|
11.90
|
12.35
|
12.13
|
12.35
|
10,262,700
|
|
|
7/27/2023
|
-0.15 / -1.22%
|
12.30
|
12.35
|
11.85
|
12.10
|
12.06
|
12.10
|
12,921,700
|
|
|
7/26/2023
|
-0.20 / -1.61%
|
12.50
|
12.65
|
12.05
|
12.25
|
12.27
|
12.25
|
11,502,200
|
|
|
7/25/2023
|
+0.65 / +5.51%
|
11.90
|
12.55
|
11.75
|
12.45
|
12.21
|
12.45
|
26,643,600
|
|
|
7/24/2023
|
+0.30 / +2.61%
|
11.65
|
11.80
|
11.45
|
11.80
|
11.58
|
11.80
|
10,037,100
|
|
|
7/21/2023
|
+0.05 / +0.44%
|
11.50
|
11.65
|
11.40
|
11.50
|
11.50
|
11.50
|
5,639,700
|
|
|
7/20/2023
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.30
|
11.45
|
11.41
|
11.45
|
7,043,800
|
|
|
7/19/2023
|
-0.30 / -2.56%
|
11.75
|
11.80
|
11.40
|
11.40
|
11.52
|
11.40
|
8,663,800
|
|
|
7/18/2023
|
-0.15 / -1.27%
|
11.85
|
11.90
|
11.55
|
11.70
|
11.70
|
11.70
|
5,133,100
|
|
|
7/17/2023
|
+0.25 / +2.16%
|
11.65
|
12.00
|
11.55
|
11.85
|
11.76
|
11.85
|
12,311,200
|
|
|
7/14/2023
|
-0.15 / -1.28%
|
11.85
|
11.90
|
11.45
|
11.60
|
11.62
|
11.60
|
8,569,600
|
|
|
7/13/2023
|
+0.50 / +4.44%
|
11.35
|
11.80
|
11.20
|
11.75
|
11.59
|
11.75
|
14,978,600
|
|
|
7/12/2023
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.15
|
11.25
|
11.27
|
11.25
|
8,041,000
|
|
|
7/11/2023
|
-0.15 / -1.30%
|
11.55
|
11.75
|
11.20
|
11.35
|
11.49
|
11.35
|
11,635,900
|
|
|
7/10/2023
|
+0.15 / +1.32%
|
11.45
|
11.70
|
11.35
|
11.50
|
11.51
|
11.50
|
11,250,200
|
|
|
7/7/2023
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.25
|
11.35
|
11.37
|
11.35
|
7,130,700
|
|
|
7/6/2023
|
+0.20 / +1.79%
|
11.25
|
11.50
|
11.15
|
11.40
|
11.31
|
11.40
|
13,626,600
|
|
|
7/5/2023
|
+0.35 / +3.23%
|
10.90
|
11.30
|
10.85
|
11.20
|
11.16
|
11.20
|
12,594,800
|
|
|
7/4/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.85
|
10.82
|
10.85
|
3,455,800
|
|
|
7/3/2023
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.75
|
10.85
|
10.84
|
10.85
|
2,136,200
|
|
|
6/30/2023
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.65
|
10.80
|
10.80
|
10.80
|
4,180,800
|
|
|
6/29/2023
|
-0.30 / -2.73%
|
11.05
|
11.05
|
10.70
|
10.70
|
10.85
|
10.70
|
4,313,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|