|
|
Closing price on 9/8/2022
|
|
| Open |
11.55 |
| High |
11.65 |
| Low |
11.30 |
| Volume |
3,082,500 |
| Split-adjusted Price |
11.35 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
-0.05 / -0.44%
|
11.55
|
11.65
|
11.30
|
11.35
|
11.41
|
11.35
|
3,082,500
|
|
|
9/7/2022
|
-0.50 / -4.20%
|
11.90
|
11.95
|
11.40
|
11.40
|
11.69
|
11.40
|
3,922,200
|
|
|
9/6/2022
|
+0.05 / +0.42%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.98
|
11.90
|
2,587,900
|
|
|
9/5/2022
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.85
|
11.85
|
11.93
|
11.85
|
1,393,300
|
|
|
8/31/2022
|
+0.05 / +0.42%
|
11.85
|
12.00
|
11.85
|
11.95
|
11.91
|
11.95
|
1,851,900
|
|
|
8/30/2022
|
0.00 / 0.00%
|
12.10
|
12.15
|
11.85
|
11.90
|
11.95
|
11.90
|
2,783,100
|
|
|
8/29/2022
|
-0.30 / -2.46%
|
11.95
|
12.05
|
11.75
|
11.90
|
11.91
|
11.90
|
5,422,000
|
|
|
8/26/2022
|
-0.15 / -1.21%
|
12.35
|
12.50
|
12.15
|
12.20
|
12.35
|
12.20
|
3,958,900
|
|
|
8/25/2022
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.25
|
12.35
|
12.37
|
12.35
|
3,506,100
|
|
|
8/24/2022
|
-0.05 / -0.40%
|
12.45
|
12.50
|
12.30
|
12.35
|
12.36
|
12.35
|
2,254,600
|
|
|
8/23/2022
|
+0.30 / +2.48%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.17
|
12.40
|
3,118,100
|
|
|
8/22/2022
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.09
|
12.10
|
3,392,500
|
|
|
8/19/2022
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.05
|
12.10
|
12.22
|
12.10
|
4,785,200
|
|
|
8/18/2022
|
-0.20 / -1.60%
|
12.50
|
12.55
|
12.30
|
12.30
|
12.40
|
12.30
|
4,118,600
|
|
|
8/17/2022
|
-0.15 / -1.19%
|
12.65
|
12.75
|
12.40
|
12.50
|
12.58
|
12.50
|
4,828,300
|
|
|
8/16/2022
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.50
|
12.65
|
12.61
|
12.65
|
4,751,100
|
|
|
8/15/2022
|
-0.10 / -0.79%
|
12.70
|
12.75
|
12.55
|
12.55
|
12.63
|
12.55
|
5,069,400
|
|
|
8/12/2022
|
+0.15 / +1.20%
|
12.45
|
12.70
|
12.45
|
12.65
|
12.57
|
12.65
|
3,435,000
|
|
|
8/11/2022
|
-0.50 / -3.85%
|
13.10
|
13.20
|
12.40
|
12.50
|
12.78
|
12.50
|
8,565,300
|
|
|
8/10/2022
|
+0.25 / +1.96%
|
12.70
|
13.30
|
12.65
|
13.00
|
13.02
|
13.00
|
9,028,700
|
|
|
8/9/2022
|
-0.05 / -0.39%
|
12.90
|
12.95
|
12.70
|
12.75
|
12.78
|
12.75
|
5,145,500
|
|
|
8/8/2022
|
+0.25 / +1.99%
|
12.60
|
12.95
|
12.55
|
12.80
|
12.70
|
12.80
|
5,798,300
|
|
|
8/5/2022
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.45
|
12.55
|
12.58
|
12.55
|
4,688,100
|
|
|
8/4/2022
|
-0.20 / -1.57%
|
12.80
|
13.05
|
12.55
|
12.55
|
12.78
|
12.55
|
5,976,400
|
|
|
8/3/2022
|
+0.10 / +0.79%
|
12.55
|
12.75
|
12.50
|
12.75
|
12.62
|
12.75
|
4,854,500
|
|
|
8/2/2022
|
+0.20 / +1.61%
|
12.50
|
12.95
|
12.45
|
12.65
|
12.75
|
12.65
|
8,762,000
|
|
|
8/1/2022
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.15
|
12.45
|
12.40
|
12.45
|
5,988,200
|
|
|
7/29/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.15
|
12.25
|
12.27
|
12.25
|
5,021,900
|
|
|
7/28/2022
|
-0.15 / -1.21%
|
12.55
|
12.65
|
12.25
|
12.25
|
12.45
|
12.25
|
5,069,600
|
|
|
7/27/2022
|
+0.30 / +2.48%
|
12.00
|
12.40
|
11.85
|
12.40
|
12.04
|
12.40
|
4,733,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|