|
|
Closing price on 9/26/2023
|
|
| Open |
9.61 |
| High |
9.79 |
| Low |
9.01 |
| Volume |
5,349,900 |
| Split-adjusted Price |
9.10 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2023
|
-0.48 / -5.01%
|
9.61
|
9.79
|
9.01
|
9.10
|
9.36
|
9.10
|
5,349,900
|
|
|
9/25/2023
|
-0.72 / -6.99%
|
10.30
|
10.45
|
9.58
|
9.58
|
9.92
|
9.58
|
6,126,200
|
|
|
9/22/2023
|
-0.20 / -1.90%
|
10.50
|
10.70
|
10.20
|
10.30
|
10.42
|
10.30
|
5,785,700
|
|
|
9/21/2023
|
+0.15 / +1.45%
|
10.40
|
10.75
|
10.35
|
10.50
|
10.59
|
10.50
|
7,094,200
|
|
|
9/20/2023
|
+0.20 / +1.97%
|
10.15
|
10.40
|
10.15
|
10.35
|
10.26
|
10.35
|
3,037,900
|
|
|
9/19/2023
|
-0.20 / -1.93%
|
10.40
|
10.45
|
10.10
|
10.15
|
10.22
|
10.15
|
3,785,900
|
|
|
9/18/2023
|
+0.05 / +0.49%
|
10.30
|
10.45
|
10.25
|
10.35
|
10.33
|
10.35
|
2,557,500
|
|
|
9/15/2023
|
+0.05 / +0.49%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
3,703,300
|
|
|
9/14/2023
|
-0.30 / -2.84%
|
10.60
|
10.60
|
10.25
|
10.25
|
10.38
|
10.25
|
6,330,200
|
|
|
9/13/2023
|
-0.15 / -1.40%
|
10.75
|
10.85
|
10.55
|
10.55
|
10.66
|
10.55
|
6,401,300
|
|
|
9/12/2023
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.63
|
10.70
|
4,625,105
|
|
|
9/11/2023
|
-0.35 / -3.20%
|
11.05
|
11.10
|
10.60
|
10.60
|
10.82
|
10.60
|
8,364,300
|
|
|
9/8/2023
|
-0.10 / -0.90%
|
11.05
|
11.10
|
10.95
|
10.95
|
11.03
|
10.95
|
7,122,804
|
|
|
9/7/2023
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.00
|
11.05
|
11.16
|
11.05
|
7,741,801
|
|
|
9/6/2023
|
+0.15 / +1.37%
|
11.00
|
11.25
|
10.80
|
11.10
|
11.05
|
11.10
|
12,192,104
|
|
|
9/5/2023
|
+0.15 / +1.39%
|
10.90
|
11.05
|
10.80
|
10.95
|
10.89
|
10.95
|
8,246,402
|
|
|
8/31/2023
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.65
|
10.80
|
10.76
|
10.80
|
9,394,000
|
|
|
8/30/2023
|
-0.15 / -1.38%
|
10.90
|
11.00
|
10.65
|
10.70
|
10.73
|
10.70
|
5,731,300
|
|
|
8/29/2023
|
+0.25 / +2.36%
|
10.70
|
11.05
|
10.60
|
10.85
|
10.77
|
10.85
|
9,125,400
|
|
|
8/28/2023
|
+0.05 / +0.47%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.56
|
10.60
|
7,647,601
|
|
|
8/25/2023
|
-0.05 / -0.47%
|
10.55
|
10.65
|
10.40
|
10.55
|
10.51
|
10.55
|
6,367,705
|
|
|
8/24/2023
|
+0.05 / +0.47%
|
10.60
|
10.65
|
10.35
|
10.60
|
10.47
|
10.60
|
6,147,609
|
|
|
8/23/2023
|
-0.15 / -1.40%
|
10.75
|
10.90
|
10.40
|
10.55
|
10.57
|
10.55
|
5,636,011
|
|
|
8/22/2023
|
+0.35 / +3.38%
|
10.45
|
10.95
|
10.15
|
10.70
|
10.52
|
10.70
|
11,098,000
|
|
|
8/21/2023
|
-0.60 / -5.48%
|
10.85
|
10.95
|
10.20
|
10.35
|
10.31
|
10.35
|
20,917,700
|
|
|
8/18/2023
|
-0.80 / -6.81%
|
11.70
|
11.80
|
10.95
|
10.95
|
11.21
|
10.95
|
16,346,400
|
|
|
8/17/2023
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.60
|
11.75
|
11.72
|
11.75
|
8,591,200
|
|
|
8/16/2023
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.79
|
11.80
|
8,233,100
|
|
|
8/15/2023
|
+0.20 / +1.69%
|
11.85
|
12.15
|
11.80
|
12.00
|
11.95
|
12.00
|
14,055,900
|
|
|
8/14/2023
|
+0.05 / +0.43%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.77
|
11.80
|
6,992,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|