|
Closing price on 3/17/2026
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
796,000 |
| Split-adjusted Price |
6.50 |
There is no data on 3/18/2026. Display data on 3/17/2026 instead.
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
-0.10 / -1.52%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.73
|
6.50
|
796,000
|
|
|
3/16/2026
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.61
|
6.60
|
573,400
|
|
|
3/13/2026
|
+0.10 / +1.59%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.45
|
6.40
|
283,600
|
|
|
3/12/2026
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.41
|
6.30
|
177,900
|
|
|
3/11/2026
|
+0.40 / +6.45%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.55
|
6.60
|
122,000
|
|
|
3/10/2026
|
+0.50 / +8.77%
|
5.90
|
6.20
|
5.80
|
6.20
|
6.17
|
6.20
|
679,800
|
|
|
3/9/2026
|
-0.60 / -9.52%
|
6.30
|
6.30
|
5.70
|
5.70
|
5.74
|
5.70
|
530,900
|
|
|
3/6/2026
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.48
|
6.30
|
307,900
|
|
|
3/5/2026
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.54
|
6.60
|
229,400
|
|
|
3/4/2026
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.20
|
6.40
|
6.41
|
6.40
|
235,200
|
|
|
3/3/2026
|
+0.10 / +1.61%
|
6.20
|
6.80
|
6.20
|
6.30
|
6.70
|
6.30
|
1,804,100
|
|
|
3/2/2026
|
+0.10 / +1.64%
|
6.00
|
6.30
|
5.80
|
6.20
|
6.10
|
6.20
|
340,500
|
|
|
2/27/2026
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.50
|
6.10
|
6.01
|
6.10
|
848,000
|
|
|
2/26/2026
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
107,500
|
|
|
2/25/2026
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
5.60
|
22,300
|
|
|
2/24/2026
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.57
|
5.60
|
288,500
|
|
|
2/23/2026
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.65
|
5.60
|
177,600
|
|
|
2/13/2026
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.58
|
5.70
|
99,600
|
|
|
2/12/2026
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
31,900
|
|
|
2/11/2026
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.62
|
5.70
|
97,800
|
|
|
2/10/2026
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.80
|
5.70
|
53,800
|
|
|
2/9/2026
|
+0.50 / +9.26%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.87
|
5.90
|
1,055,400
|
|
|
2/6/2026
|
-0.20 / -3.57%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.48
|
5.40
|
134,400
|
|
|
2/5/2026
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.57
|
5.60
|
272,400
|
|
|
2/4/2026
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.64
|
5.70
|
155,700
|
|
|
2/3/2026
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.69
|
5.80
|
108,600
|
|
|
2/2/2026
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.62
|
5.80
|
378,500
|
|
|
1/30/2026
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.86
|
5.80
|
163,100
|
|
|
1/29/2026
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.89
|
5.90
|
85,100
|
|
|
1/28/2026
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.89
|
5.90
|
115,900
|
|
|