|
|
Closing price on 3/29/2024
|
|
| Open |
10.20 |
| High |
10.60 |
| Low |
9.90 |
| Volume |
2,267,000 |
| Split-adjusted Price |
10.30 |
|
|
AAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2024
|
-0.20 / -1.90%
|
10.20
|
10.60
|
9.90
|
10.30
|
10.40
|
10.30
|
2,267,000
|
|
|
3/28/2024
|
-1.60 / -13.56%
|
11.80
|
11.80
|
10.10
|
10.20
|
10.50
|
10.20
|
2,464,000
|
|
|
3/27/2024
|
-2.00 / -14.49%
|
13.70
|
13.70
|
11.80
|
11.80
|
11.80
|
11.80
|
2,183,500
|
|
|
3/26/2024
|
-2.10 / -13.46%
|
15.00
|
15.00
|
13.30
|
13.50
|
13.80
|
13.50
|
932,600
|
|
|
3/25/2024
|
-1.50 / -9.09%
|
16.40
|
16.40
|
14.10
|
15.00
|
15.60
|
15.00
|
1,236,700
|
|
|
3/22/2024
|
-1.70 / -10.18%
|
16.60
|
17.20
|
14.30
|
15.00
|
16.50
|
15.00
|
300,100
|
|
|
3/21/2024
|
-1.70 / -10.00%
|
17.00
|
17.20
|
15.00
|
15.30
|
16.70
|
15.30
|
2,016,700
|
|
|
3/20/2024
|
-1.20 / -7.06%
|
17.00
|
17.20
|
15.70
|
15.80
|
17.00
|
15.80
|
543,200
|
|
|
3/19/2024
|
-0.90 / -5.29%
|
16.70
|
17.40
|
15.60
|
16.10
|
17.00
|
16.10
|
273,200
|
|
|
3/18/2024
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.30
|
16.70
|
17.00
|
16.70
|
414,800
|
|
|
3/15/2024
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
17.00
|
132,400
|
|
|
3/14/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
490,600
|
|
|
3/13/2024
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
17.00
|
128,300
|
|
|
3/12/2024
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
16.80
|
230,400
|
|
|
3/11/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
16.90
|
382,600
|
|
|
3/8/2024
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.30
|
16.90
|
16.90
|
16.90
|
133,200
|
|
|
3/7/2024
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
17.00
|
396,300
|
|
|
3/6/2024
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
110,300
|
|
|
3/5/2024
|
-0.40 / -2.30%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
17.00
|
404,000
|
|
|
3/4/2024
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.40
|
17.30
|
126,200
|
|
|
3/1/2024
|
-0.20 / -1.14%
|
17.50
|
17.50
|
16.80
|
17.30
|
17.40
|
17.30
|
137,700
|
|
|
2/29/2024
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.50
|
17.40
|
76,000
|
|
|
2/28/2024
|
-0.60 / -3.41%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.60
|
17.00
|
3,580,700
|
|
|
2/27/2024
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.60
|
17.40
|
1,040,700
|
|
|
2/26/2024
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.60
|
17.60
|
17.60
|
3,200,700
|
|
|
2/23/2024
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
17.60
|
305,700
|
|
|
2/22/2024
|
+0.50 / +2.87%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.50
|
17.90
|
2,001,000
|
|
|
2/21/2024
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
17.40
|
560,800
|
|
|
2/20/2024
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.50
|
17.40
|
406,100
|
|
|
2/19/2024
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.70
|
17.70
|
650,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|