|
|
Closing price on 5/29/2026
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.20 |
| Volume |
788,600 |
| Split-adjusted Price |
7.30 |
There is no data on 5/31/2026. Display data on 5/29/2026 instead.
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
+0.10 / +1.39%
|
7.50
|
7.60
|
7.20
|
7.30
|
7.40
|
7.30
|
788,600
|
|
|
5/28/2026
|
+0.30 / +4.17%
|
7.20
|
7.50
|
6.80
|
7.50
|
7.20
|
7.50
|
254,700
|
|
|
5/27/2026
|
-0.40 / -5.33%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.20
|
7.10
|
2,211,300
|
|
|
5/26/2026
|
+0.60 / +8.82%
|
6.80
|
8.90
|
6.60
|
7.40
|
7.50
|
7.40
|
517,900
|
|
|
5/14/2026
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.40
|
6.80
|
6.75
|
6.80
|
579,200
|
|
|
5/13/2026
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.86
|
6.80
|
307,300
|
|
|
5/12/2026
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.77
|
6.90
|
250,400
|
|
|
5/11/2026
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.59
|
6.80
|
409,600
|
|
|
5/8/2026
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.75
|
6.90
|
339,600
|
|
|
5/7/2026
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.85
|
7.00
|
273,900
|
|
|
5/6/2026
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.80
|
7.10
|
6.93
|
7.10
|
327,000
|
|
|
5/5/2026
|
-0.10 / -1.39%
|
7.00
|
7.50
|
6.90
|
7.10
|
7.04
|
7.10
|
203,200
|
|
|
5/4/2026
|
-0.20 / -2.70%
|
7.40
|
7.60
|
6.80
|
7.20
|
7.24
|
7.20
|
185,000
|
|
|
4/29/2026
|
-0.40 / -5.13%
|
7.60
|
7.60
|
7.20
|
7.40
|
7.34
|
7.40
|
297,100
|
|
|
4/28/2026
|
+0.60 / +8.33%
|
6.50
|
7.80
|
6.50
|
7.80
|
6.79
|
7.80
|
1,551,200
|
|
|
4/24/2026
|
-0.80 / -10.00%
|
7.50
|
7.70
|
7.20
|
7.20
|
7.31
|
7.20
|
1,156,900
|
|
|
4/23/2026
|
-0.80 / -9.09%
|
8.80
|
9.00
|
8.00
|
8.00
|
8.26
|
8.00
|
899,600
|
|
|
4/22/2026
|
-0.20 / -2.22%
|
9.00
|
9.40
|
8.30
|
8.80
|
8.69
|
8.80
|
1,634,500
|
|
|
4/21/2026
|
+0.50 / +5.88%
|
8.50
|
9.30
|
8.10
|
9.00
|
8.77
|
9.00
|
2,161,900
|
|
|
4/20/2026
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.48
|
8.50
|
865,600
|
|
|
4/17/2026
|
-0.20 / -2.35%
|
8.60
|
8.80
|
7.70
|
8.30
|
8.39
|
8.30
|
1,699,700
|
|
|
4/16/2026
|
+0.60 / +7.59%
|
8.00
|
8.60
|
8.00
|
8.50
|
8.48
|
8.50
|
2,270,400
|
|
|
4/15/2026
|
+0.70 / +9.72%
|
7.10
|
7.90
|
7.00
|
7.90
|
7.72
|
7.90
|
1,127,200
|
|
|
4/14/2026
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.00
|
7.20
|
7.19
|
7.20
|
182,900
|
|
|
4/13/2026
|
+0.30 / +4.23%
|
7.10
|
7.80
|
6.40
|
7.40
|
7.30
|
7.40
|
508,700
|
|
|
4/10/2026
|
-0.70 / -8.97%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.11
|
7.10
|
1,102,500
|
|
|
4/9/2026
|
-0.80 / -9.30%
|
8.30
|
8.80
|
7.80
|
7.80
|
8.12
|
7.80
|
534,300
|
|
|
4/8/2026
|
-0.10 / -1.15%
|
8.70
|
9.00
|
8.40
|
8.60
|
8.64
|
8.60
|
455,100
|
|
|
4/7/2026
|
-0.10 / -1.14%
|
8.70
|
9.10
|
8.60
|
8.70
|
8.88
|
8.70
|
556,700
|
|
|
4/6/2026
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.50
|
8.80
|
8.93
|
8.80
|
675,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|