|
|
Closing price on 9/18/2020
|
|
| Open |
12.30 |
| High |
12.35 |
| Low |
12.25 |
| Volume |
1,345,380 |
| Split-adjusted Price |
9.90 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
-0.05 / -0.41%
|
12.30
|
12.35
|
12.25
|
12.25
|
12.28
|
9.90
|
1,345,380
|
|
|
9/17/2020
|
+0.10 / +0.82%
|
12.20
|
12.55
|
12.15
|
12.30
|
12.31
|
9.94
|
2,925,350
|
|
|
9/16/2020
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.10
|
12.20
|
12.21
|
9.86
|
2,593,590
|
|
|
9/15/2020
|
-0.10 / -0.81%
|
12.35
|
12.40
|
12.25
|
12.25
|
12.30
|
9.90
|
1,812,360
|
|
|
9/14/2020
|
+0.30 / +2.49%
|
12.20
|
12.40
|
12.20
|
12.35
|
12.27
|
9.98
|
2,669,820
|
|
|
9/11/2020
|
-0.05 / -0.40%
|
12.60
|
12.70
|
12.50
|
12.55
|
12.60
|
9.74
|
2,883,650
|
|
|
9/10/2020
|
-0.10 / -0.79%
|
12.75
|
12.80
|
12.60
|
12.60
|
12.70
|
9.77
|
1,593,510
|
|
|
9/9/2020
|
+0.05 / +0.40%
|
12.55
|
12.75
|
12.50
|
12.70
|
12.62
|
9.85
|
1,753,820
|
|
|
9/8/2020
|
+0.05 / +0.40%
|
12.60
|
12.80
|
12.60
|
12.65
|
12.67
|
9.81
|
2,205,920
|
|
|
9/7/2020
|
+0.05 / +0.40%
|
12.60
|
12.85
|
12.55
|
12.60
|
12.71
|
9.77
|
3,764,230
|
|
|
9/4/2020
|
+0.05 / +0.40%
|
12.35
|
12.55
|
12.25
|
12.55
|
12.44
|
9.74
|
2,242,710
|
|
|
9/3/2020
|
0.00 / 0.00%
|
12.60
|
12.65
|
12.45
|
12.50
|
12.51
|
9.70
|
1,674,950
|
|
|
9/1/2020
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.48
|
9.70
|
2,099,250
|
|
|
8/31/2020
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.55
|
12.64
|
9.74
|
3,367,930
|
|
|
8/28/2020
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.55
|
12.55
|
12.60
|
9.74
|
2,751,270
|
|
|
8/27/2020
|
+0.40 / +3.25%
|
12.30
|
12.70
|
12.25
|
12.70
|
12.56
|
9.85
|
5,889,520
|
|
|
8/26/2020
|
+0.05 / +0.41%
|
12.25
|
12.35
|
12.15
|
12.30
|
12.24
|
9.54
|
3,579,740
|
|
|
8/25/2020
|
-0.15 / -1.21%
|
12.45
|
12.50
|
12.20
|
12.25
|
12.33
|
9.50
|
3,214,650
|
|
|
8/24/2020
|
+0.15 / +1.22%
|
12.35
|
12.60
|
12.30
|
12.40
|
12.41
|
9.62
|
4,768,630
|
|
|
8/21/2020
|
+0.15 / +1.24%
|
12.05
|
12.30
|
11.95
|
12.25
|
12.14
|
9.50
|
4,035,500
|
|
|
8/20/2020
|
-0.10 / -0.82%
|
12.25
|
12.40
|
11.95
|
12.10
|
12.17
|
9.39
|
4,304,670
|
|
|
8/19/2020
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.15
|
12.20
|
12.24
|
9.46
|
3,558,040
|
|
|
8/18/2020
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.35
|
9.54
|
2,842,190
|
|
|
8/17/2020
|
+0.15 / +1.22%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.19
|
9.62
|
4,590,480
|
|
|
8/14/2020
|
+0.30 / +2.51%
|
12.05
|
12.55
|
11.95
|
12.25
|
12.28
|
9.50
|
7,045,590
|
|
|
8/13/2020
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.80
|
11.95
|
11.94
|
9.27
|
2,787,730
|
|
|
8/12/2020
|
+0.50 / +4.35%
|
11.55
|
12.15
|
11.45
|
12.00
|
11.81
|
9.31
|
5,054,470
|
|
|
8/11/2020
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.45
|
11.50
|
11.52
|
8.92
|
696,150
|
|
|
8/10/2020
|
+0.15 / +1.32%
|
11.50
|
11.70
|
11.45
|
11.55
|
11.54
|
8.96
|
1,367,450
|
|
|
8/7/2020
|
-0.10 / -0.87%
|
11.50
|
11.55
|
11.35
|
11.40
|
11.42
|
8.84
|
704,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|