|
|
Closing price on 9/20/2018
|
|
| Open |
17.45 |
| High |
17.45 |
| Low |
17.20 |
| Volume |
1,471,520 |
| Split-adjusted Price |
13.07 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2018
|
+0.05 / +0.29%
|
17.45
|
17.45
|
17.20
|
17.35
|
17.31
|
13.07
|
1,471,520
|
|
|
9/19/2018
|
+0.30 / +1.76%
|
17.15
|
17.50
|
17.10
|
17.30
|
17.41
|
13.04
|
2,153,040
|
|
|
9/18/2018
|
+0.30 / +1.80%
|
16.65
|
17.05
|
16.60
|
17.00
|
16.88
|
12.81
|
1,683,500
|
|
|
9/17/2018
|
-0.15 / -0.89%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.86
|
12.58
|
1,282,920
|
|
|
9/14/2018
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.80
|
16.85
|
16.97
|
12.70
|
1,315,100
|
|
|
9/13/2018
|
+0.05 / +0.30%
|
16.90
|
17.10
|
16.85
|
16.95
|
16.95
|
12.77
|
1,048,850
|
|
|
9/12/2018
|
-0.20 / -1.17%
|
17.05
|
17.20
|
16.90
|
16.90
|
17.07
|
12.73
|
1,316,560
|
|
|
9/11/2018
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.90
|
17.10
|
17.08
|
12.88
|
1,135,320
|
|
|
9/10/2018
|
-0.30 / -1.73%
|
17.20
|
17.40
|
16.95
|
17.00
|
17.11
|
12.81
|
1,092,690
|
|
|
9/7/2018
|
+0.10 / +0.58%
|
17.45
|
17.60
|
17.25
|
17.30
|
17.41
|
13.04
|
1,531,390
|
|
|
9/6/2018
|
-0.40 / -2.27%
|
17.60
|
17.75
|
17.20
|
17.20
|
17.58
|
12.96
|
2,496,710
|
|
|
9/5/2018
|
+0.30 / +1.73%
|
17.30
|
17.80
|
17.10
|
17.60
|
17.53
|
13.26
|
2,727,970
|
|
|
9/4/2018
|
-0.50 / -2.81%
|
17.70
|
17.90
|
17.20
|
17.30
|
17.70
|
13.04
|
1,955,520
|
|
|
8/31/2018
|
-0.30 / -1.66%
|
18.10
|
18.30
|
17.80
|
17.80
|
18.08
|
13.41
|
2,946,180
|
|
|
8/30/2018
|
+0.75 / +4.32%
|
17.40
|
18.20
|
17.40
|
18.10
|
17.84
|
13.64
|
3,814,460
|
|
|
8/29/2018
|
+0.45 / +2.66%
|
17.05
|
17.35
|
16.80
|
17.35
|
17.01
|
13.07
|
4,286,640
|
|
|
8/28/2018
|
-0.10 / -0.59%
|
17.10
|
17.15
|
16.85
|
16.90
|
16.99
|
12.73
|
949,300
|
|
|
8/27/2018
|
-0.15 / -0.87%
|
17.15
|
17.25
|
16.95
|
17.00
|
17.09
|
12.81
|
1,457,700
|
|
|
8/24/2018
|
+0.10 / +0.59%
|
16.90
|
17.15
|
16.80
|
17.15
|
16.97
|
12.92
|
1,174,270
|
|
|
8/23/2018
|
-0.05 / -0.29%
|
17.20
|
17.25
|
17.00
|
17.05
|
17.13
|
12.85
|
1,005,470
|
|
|
8/22/2018
|
+0.75 / +4.59%
|
16.40
|
17.20
|
16.40
|
17.10
|
16.91
|
12.88
|
2,356,300
|
|
|
8/21/2018
|
+0.10 / +0.62%
|
16.25
|
16.50
|
16.25
|
16.35
|
16.34
|
12.32
|
1,484,380
|
|
|
8/20/2018
|
-0.20 / -1.22%
|
16.50
|
16.65
|
16.25
|
16.25
|
16.50
|
12.24
|
3,542,460
|
|
|
8/17/2018
|
-0.25 / -1.50%
|
16.70
|
16.75
|
16.45
|
16.45
|
16.59
|
12.40
|
1,126,540
|
|
|
8/16/2018
|
0.00 / 0.00%
|
16.65
|
16.70
|
16.45
|
16.70
|
16.60
|
12.58
|
1,307,020
|
|
|
8/15/2018
|
+0.05 / +0.30%
|
16.65
|
16.85
|
16.50
|
16.70
|
16.70
|
12.58
|
1,000,700
|
|
|
8/14/2018
|
-0.20 / -1.19%
|
16.95
|
17.00
|
16.60
|
16.65
|
16.77
|
12.55
|
877,300
|
|
|
8/13/2018
|
+0.45 / +2.74%
|
16.60
|
16.85
|
16.45
|
16.85
|
16.64
|
12.70
|
902,420
|
|
|
8/10/2018
|
-0.35 / -2.09%
|
16.85
|
16.85
|
16.40
|
16.40
|
16.56
|
12.36
|
965,340
|
|
|
8/9/2018
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.65
|
16.75
|
16.73
|
12.62
|
3,589,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|