|
|
Closing price on 8/15/2025
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.50 |
| Volume |
1,016,800 |
| Split-adjusted Price |
6.50 |
There is no data on 8/16/2025. Display data on 8/15/2025 instead.
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.66
|
6.50
|
1,016,800
|
|
|
8/14/2025
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.83
|
6.90
|
1,435,800
|
|
|
8/13/2025
|
-0.10 / -1.47%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.74
|
6.70
|
743,300
|
|
|
8/12/2025
|
+0.20 / +3.03%
|
6.70
|
7.20
|
6.60
|
6.80
|
6.93
|
6.80
|
1,818,100
|
|
|
8/11/2025
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
1,123,700
|
|
|
8/8/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
1,145,600
|
|
|
8/7/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.58
|
6.50
|
804,500
|
|
|
8/6/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
869,500
|
|
|
8/5/2025
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.57
|
6.50
|
1,505,100
|
|
|
8/4/2025
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.62
|
6.60
|
923,300
|
|
|
8/1/2025
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.56
|
6.60
|
654,100
|
|
|
7/31/2025
|
-0.10 / -1.52%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.57
|
6.50
|
906,300
|
|
|
7/30/2025
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.56
|
6.60
|
1,005,700
|
|
|
7/29/2025
|
-0.50 / -7.14%
|
7.00
|
7.10
|
6.50
|
6.50
|
6.73
|
6.50
|
1,887,400
|
|
|
7/28/2025
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.81
|
7.00
|
1,638,500
|
|
|
7/25/2025
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.65
|
6.70
|
703,100
|
|
|
7/24/2025
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.65
|
6.60
|
1,524,500
|
|
|
7/23/2025
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.74
|
6.70
|
1,002,000
|
|
|
7/22/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.68
|
6.70
|
1,194,400
|
|
|
7/21/2025
|
-0.30 / -4.29%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.84
|
6.70
|
920,300
|
|
|
7/18/2025
|
-0.20 / -2.78%
|
7.30
|
7.40
|
6.90
|
7.00
|
7.04
|
7.00
|
1,100,900
|
|
|
7/17/2025
|
+0.40 / +5.88%
|
6.80
|
7.30
|
6.80
|
7.20
|
7.06
|
7.20
|
1,589,200
|
|
|
7/16/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.78
|
6.80
|
584,700
|
|
|
7/15/2025
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.87
|
6.80
|
1,137,000
|
|
|
7/14/2025
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.76
|
6.90
|
1,005,000
|
|
|
7/11/2025
|
+0.20 / +3.03%
|
6.60
|
7.00
|
6.60
|
6.80
|
6.79
|
6.80
|
1,510,900
|
|
|
7/10/2025
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.57
|
6.60
|
1,013,500
|
|
|
7/9/2025
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.55
|
6.50
|
769,300
|
|
|
7/8/2025
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.52
|
6.60
|
594,600
|
|
|
7/7/2025
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.45
|
6.40
|
633,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AGG 
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|