|
Closing price on 1/23/2026
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
5.90 |
| Volume |
603,800 |
| Split-adjusted Price |
6.10 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.20 / +3.39%
|
6.00
|
6.30
|
5.90
|
6.10
|
6.06
|
6.10
|
603,800
|
|
|
1/22/2026
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.98
|
5.90
|
272,100
|
|
|
1/21/2026
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.89
|
5.90
|
100,500
|
|
|
1/20/2026
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.87
|
5.90
|
477,400
|
|
|
1/19/2026
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.95
|
5.90
|
79,300
|
|
|
1/16/2026
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.80
|
5.90
|
6.03
|
5.90
|
143,900
|
|
|
1/15/2026
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.85
|
5.90
|
236,300
|
|
|
1/14/2026
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.96
|
5.90
|
165,300
|
|
|
1/13/2026
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.02
|
6.00
|
148,500
|
|
|
1/12/2026
|
-0.10 / -1.64%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.04
|
6.00
|
147,200
|
|
|
1/9/2026
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.11
|
6.10
|
176,900
|
|
|
1/8/2026
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.21
|
6.30
|
38,000
|
|
|
1/7/2026
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
67,900
|
|
|
1/6/2026
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.13
|
6.20
|
130,400
|
|
|
1/5/2026
|
0.00 / 0.00%
|
6.30
|
6.40
|
5.90
|
6.30
|
6.25
|
6.30
|
230,400
|
|
|
12/31/2025
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.20
|
6.30
|
174,700
|
|
|
12/30/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.12
|
6.20
|
69,400
|
|
|
12/29/2025
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.13
|
6.20
|
84,500
|
|
|
12/26/2025
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.10
|
6.20
|
6.22
|
6.20
|
277,100
|
|
|
12/25/2025
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.32
|
6.40
|
214,900
|
|
|
12/24/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
135,100
|
|
|
12/23/2025
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
185,000
|
|
|
12/22/2025
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.35
|
6.30
|
331,600
|
|
|
12/19/2025
|
+0.10 / +1.56%
|
6.30
|
6.70
|
6.30
|
6.50
|
6.54
|
6.50
|
250,900
|
|
|
12/18/2025
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.43
|
6.40
|
216,700
|
|
|
12/17/2025
|
-0.10 / -1.56%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.41
|
6.30
|
104,000
|
|
|
12/16/2025
|
-0.10 / -1.54%
|
5.90
|
6.60
|
5.90
|
6.40
|
6.43
|
6.40
|
286,500
|
|
|
12/15/2025
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.46
|
6.50
|
244,100
|
|
|
12/12/2025
|
-0.20 / -2.99%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.56
|
6.50
|
131,600
|
|
|
12/11/2025
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.76
|
6.70
|
167,000
|
|
|