|
|
Closing price on 2/21/2025
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.20 |
| Volume |
4,265,300 |
| Split-adjusted Price |
5.30 |
There is no data on 2/23/2025. Display data on 2/21/2025 instead.
|
|
AAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
-0.30 / -5.36%
|
5.70
|
5.70
|
5.20
|
5.30
|
5.30
|
5.30
|
4,265,300
|
|
|
2/20/2025
|
+0.20 / +3.64%
|
5.60
|
6.00
|
5.40
|
5.70
|
5.60
|
5.70
|
4,863,800
|
|
|
2/19/2025
|
+0.20 / +3.70%
|
5.40
|
5.80
|
5.20
|
5.60
|
5.50
|
5.60
|
3,791,700
|
|
|
2/18/2025
|
-0.90 / -14.75%
|
6.30
|
6.40
|
5.20
|
5.20
|
5.40
|
5.20
|
13,821,400
|
|
|
2/17/2025
|
+0.60 / +10.71%
|
5.60
|
6.30
|
5.60
|
6.20
|
6.10
|
6.20
|
7,467,300
|
|
|
2/14/2025
|
+0.50 / +9.80%
|
5.40
|
5.80
|
5.30
|
5.60
|
5.60
|
5.60
|
6,557,100
|
|
|
2/13/2025
|
+0.70 / +14.89%
|
4.60
|
5.40
|
4.50
|
5.40
|
5.10
|
5.40
|
8,082,500
|
|
|
2/12/2025
|
-0.20 / -4.08%
|
5.00
|
5.00
|
4.40
|
4.70
|
4.70
|
4.70
|
4,278,500
|
|
|
2/11/2025
|
+0.30 / +6.38%
|
4.90
|
5.40
|
4.70
|
5.00
|
4.90
|
5.00
|
12,419,600
|
|
|
2/10/2025
|
+0.60 / +14.63%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.70
|
4.70
|
2,033,700
|
|
|
2/7/2025
|
+0.50 / +13.51%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.10
|
4.20
|
7,650,400
|
|
|
2/6/2025
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
1,101,500
|
|
|
2/5/2025
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
1,080,400
|
|
|
2/4/2025
|
+0.10 / +2.78%
|
3.60
|
3.90
|
3.60
|
3.70
|
3.70
|
3.70
|
2,386,600
|
|
|
2/3/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
725,600
|
|
|
1/24/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
1,583,900
|
|
|
1/23/2025
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
1,125,000
|
|
|
1/22/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
894,200
|
|
|
1/21/2025
|
+0.20 / +5.71%
|
3.50
|
3.90
|
3.50
|
3.70
|
3.70
|
3.70
|
3,730,900
|
|
|
1/20/2025
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
715,600
|
|
|
1/17/2025
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
686,500
|
|
|
1/16/2025
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
733,800
|
|
|
1/15/2025
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
374,900
|
|
|
1/14/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
889,900
|
|
|
1/13/2025
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
926,100
|
|
|
1/10/2025
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
431,000
|
|
|
1/9/2025
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
1,692,400
|
|
|
1/8/2025
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
899,100
|
|
|
1/7/2025
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
307,800
|
|
|
1/6/2025
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
910,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|