|
Closing price on 9/28/2026
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
138,700 |
| Split-adjusted Price |
5.90 |
There is no data on 9/29/2026. Display data on 9/28/2026 instead.
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
5.90
|
138,700
|
|
|
9/25/2026
|
+0.20 / +3.45%
|
5.70
|
6.00
|
5.60
|
6.00
|
5.90
|
6.00
|
217,800
|
|
|
9/24/2026
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.80
|
5.90
|
220,600
|
|
|
9/23/2026
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
5.80
|
15,600
|
|
|
9/22/2026
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.80
|
5.90
|
12,800
|
|
|
9/21/2026
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.80
|
5.90
|
15,500
|
|
|
9/18/2026
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.80
|
5.90
|
32,900
|
|
|
9/17/2026
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
6.00
|
5.90
|
6.00
|
69,900
|
|
|
9/16/2026
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
87,800
|
|
|
9/15/2026
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.10
|
6.00
|
367,900
|
|
|
9/14/2026
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
43,700
|
|
|
9/11/2026
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.10
|
6.00
|
128,200
|
|
|
9/10/2026
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
442,800
|
|
|
9/9/2026
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
221,900
|
|
|
9/8/2026
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
802,600
|
|
|
9/7/2026
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
395,400
|
|
|
9/4/2026
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
168,100
|
|
|
9/3/2026
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
265,900
|
|
|
8/28/2026
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.10
|
6.00
|
249,400
|
|
|
8/27/2026
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.10
|
6.00
|
415,600
|
|
|
8/26/2026
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
231,300
|
|
|
8/25/2026
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
225,300
|
|
|
8/24/2026
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
182,600
|
|
|
8/21/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.20
|
6.20
|
232,800
|
|
|
8/20/2026
|
0.00 / 0.00%
|
5.30
|
6.20
|
5.30
|
6.20
|
6.20
|
6.20
|
1,422,400
|
|
|
8/19/2026
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
250,100
|
|
|
8/18/2026
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
54,200
|
|
|
8/17/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.40
|
6.20
|
347,700
|
|
|
8/14/2026
|
+0.30 / +4.92%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.20
|
6.40
|
667,900
|
|
|
8/13/2026
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
54,300
|
|
|