|
|
Closing price on 9/19/2024
|
|
| Open |
9.84 |
| High |
9.88 |
| Low |
9.80 |
| Volume |
1,243,800 |
| Split-adjusted Price |
9.81 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2024
|
+0.01 / +0.10%
|
9.84
|
9.88
|
9.80
|
9.81
|
9.83
|
9.81
|
1,243,800
|
|
|
9/18/2024
|
-0.05 / -0.51%
|
9.84
|
9.89
|
9.80
|
9.80
|
9.84
|
9.80
|
2,070,000
|
|
|
9/17/2024
|
0.00 / 0.00%
|
9.77
|
9.85
|
9.76
|
9.85
|
9.79
|
9.85
|
1,122,000
|
|
|
9/16/2024
|
+0.08 / +0.82%
|
9.78
|
9.96
|
9.78
|
9.85
|
9.87
|
9.85
|
2,028,300
|
|
|
9/13/2024
|
+0.09 / +0.93%
|
9.72
|
9.80
|
9.68
|
9.77
|
9.75
|
9.77
|
1,435,600
|
|
|
9/12/2024
|
+0.08 / +0.83%
|
9.80
|
9.80
|
9.66
|
9.68
|
9.73
|
9.68
|
1,681,700
|
|
|
9/11/2024
|
-0.12 / -1.23%
|
9.72
|
9.72
|
9.58
|
9.60
|
9.63
|
9.60
|
3,108,400
|
|
|
9/10/2024
|
-0.08 / -0.82%
|
9.80
|
9.85
|
9.71
|
9.72
|
9.77
|
9.72
|
2,438,300
|
|
|
9/9/2024
|
-0.10 / -1.01%
|
9.70
|
9.89
|
9.70
|
9.80
|
9.78
|
9.80
|
3,423,700
|
|
|
9/6/2024
|
-0.20 / -1.98%
|
10.10
|
10.15
|
9.85
|
9.90
|
9.95
|
9.90
|
7,338,600
|
|
|
9/5/2024
|
0.00 / 0.00%
|
10.10
|
10.35
|
10.10
|
10.10
|
10.18
|
10.10
|
3,042,500
|
|
|
9/4/2024
|
0.00 / 0.00%
|
10.05
|
10.15
|
9.97
|
10.10
|
10.07
|
10.10
|
3,333,000
|
|
|
8/30/2024
|
+0.05 / +0.50%
|
10.15
|
10.20
|
10.05
|
10.10
|
10.12
|
10.10
|
1,967,900
|
|
|
8/29/2024
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.05
|
10.05
|
10.11
|
10.05
|
2,373,600
|
|
|
8/28/2024
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.10
|
10.15
|
10.18
|
10.15
|
2,466,600
|
|
|
8/27/2024
|
+0.20 / +2.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.18
|
10.20
|
3,403,400
|
|
|
8/26/2024
|
-0.35 / -3.38%
|
10.30
|
10.35
|
10.00
|
10.00
|
10.15
|
10.00
|
12,219,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|