|
|
Closing price on 9/6/2019
|
|
| Open |
16.05 |
| High |
16.20 |
| Low |
15.90 |
| Volume |
995,090 |
| Split-adjusted Price |
12.89 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2019
|
-0.05 / -0.31%
|
16.05
|
16.20
|
15.90
|
15.95
|
16.04
|
12.89
|
995,090
|
|
|
9/5/2019
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.95
|
16.00
|
16.09
|
12.93
|
1,585,360
|
|
|
9/4/2019
|
-0.05 / -0.31%
|
15.95
|
16.00
|
15.75
|
15.90
|
15.87
|
12.85
|
1,490,410
|
|
|
9/3/2019
|
-0.45 / -2.74%
|
16.40
|
16.45
|
15.90
|
15.95
|
16.14
|
12.89
|
1,205,500
|
|
|
8/30/2019
|
+0.60 / +3.80%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.18
|
13.25
|
2,733,710
|
|
|
8/29/2019
|
-0.25 / -1.56%
|
16.05
|
16.15
|
15.80
|
15.80
|
15.98
|
12.76
|
2,051,390
|
|
|
8/28/2019
|
-0.20 / -1.23%
|
16.25
|
16.40
|
16.05
|
16.05
|
16.16
|
12.97
|
1,701,810
|
|
|
8/27/2019
|
-0.25 / -1.52%
|
16.55
|
16.65
|
16.20
|
16.25
|
16.38
|
13.13
|
2,401,690
|
|
|
8/26/2019
|
-0.45 / -2.65%
|
16.85
|
16.90
|
16.30
|
16.50
|
16.58
|
13.33
|
2,466,420
|
|
|
8/23/2019
|
+0.05 / +0.30%
|
16.90
|
17.05
|
16.80
|
16.95
|
16.92
|
13.69
|
904,360
|
|
|
8/22/2019
|
0.00 / 0.00%
|
16.95
|
17.10
|
16.90
|
16.90
|
16.99
|
13.65
|
1,181,170
|
|
|
8/21/2019
|
+0.05 / +0.30%
|
16.85
|
17.05
|
16.70
|
16.90
|
16.91
|
13.65
|
2,408,380
|
|
|
8/20/2019
|
-0.10 / -0.59%
|
16.95
|
17.15
|
16.85
|
16.85
|
16.95
|
13.61
|
1,504,480
|
|
|
8/19/2019
|
-0.10 / -0.59%
|
17.05
|
17.30
|
16.95
|
16.95
|
17.08
|
13.69
|
977,320
|
|
|
8/16/2019
|
-0.15 / -0.87%
|
17.20
|
17.30
|
17.05
|
17.05
|
17.14
|
13.77
|
1,329,320
|
|
|
8/15/2019
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.95
|
13.90
|
1,520,850
|
|
|
8/14/2019
|
-0.20 / -1.15%
|
17.10
|
17.40
|
17.10
|
17.20
|
17.22
|
13.90
|
1,610,620
|
|
|
8/13/2019
|
0.00 / 0.00%
|
17.35
|
17.50
|
17.30
|
17.40
|
17.40
|
13.65
|
1,718,080
|
|
|
8/12/2019
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.35
|
17.40
|
17.50
|
13.65
|
1,513,420
|
|
|
8/9/2019
|
+0.10 / +0.57%
|
17.50
|
17.75
|
17.50
|
17.60
|
17.62
|
13.81
|
1,858,000
|
|
|
8/8/2019
|
+0.05 / +0.29%
|
17.50
|
17.65
|
17.25
|
17.50
|
17.44
|
13.73
|
2,482,830
|
|
|
8/7/2019
|
+0.05 / +0.29%
|
17.45
|
17.65
|
17.45
|
17.45
|
17.52
|
13.69
|
2,895,900
|
|
|
8/6/2019
|
-0.15 / -0.85%
|
17.40
|
17.60
|
17.10
|
17.40
|
17.28
|
13.65
|
4,775,270
|
|
|
8/5/2019
|
-0.30 / -1.68%
|
17.85
|
17.90
|
17.50
|
17.55
|
17.71
|
13.77
|
3,949,330
|
|
|
8/2/2019
|
-0.10 / -0.56%
|
17.90
|
18.05
|
17.75
|
17.85
|
17.88
|
14.01
|
3,410,500
|
|
|
8/1/2019
|
+0.05 / +0.28%
|
17.90
|
18.15
|
17.70
|
17.95
|
17.90
|
14.08
|
3,177,710
|
|
|
7/31/2019
|
-0.35 / -1.92%
|
18.30
|
18.35
|
17.75
|
17.90
|
17.95
|
14.05
|
4,942,800
|
|
|
7/30/2019
|
-0.10 / -0.54%
|
18.45
|
18.65
|
18.25
|
18.25
|
18.43
|
14.32
|
6,573,840
|
|
|
7/29/2019
|
-0.35 / -1.87%
|
18.70
|
18.75
|
18.25
|
18.35
|
18.43
|
14.40
|
3,458,940
|
|
|
7/26/2019
|
-0.25 / -1.32%
|
19.00
|
19.05
|
18.70
|
18.70
|
18.90
|
14.67
|
3,428,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|