|
Closing price on 1/14/2022
|
|
| Open |
20.50 |
| High |
22.50 |
| Low |
20.30 |
| Volume |
588,300 |
| Split-adjusted Price |
21.80 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2022
|
+2.00 / +9.76%
|
20.50
|
22.50
|
20.30
|
22.50
|
21.45
|
21.80
|
588,300
|
|
|
1/13/2022
|
-1.70 / -7.66%
|
22.30
|
22.70
|
20.50
|
20.50
|
21.46
|
19.87
|
735,400
|
|
|
1/12/2022
|
-1.30 / -5.53%
|
23.20
|
24.00
|
21.40
|
22.20
|
22.62
|
21.51
|
887,400
|
|
|
1/11/2022
|
-0.40 / -1.67%
|
24.00
|
24.20
|
23.20
|
23.50
|
23.73
|
22.77
|
510,200
|
|
|
1/10/2022
|
0.00 / 0.00%
|
24.00
|
24.80
|
23.80
|
23.90
|
24.17
|
23.16
|
845,700
|
|
|
1/7/2022
|
-0.60 / -2.45%
|
24.50
|
24.70
|
23.90
|
23.90
|
24.32
|
23.16
|
953,000
|
|
|
1/6/2022
|
-0.10 / -0.41%
|
24.60
|
25.00
|
24.40
|
24.50
|
24.68
|
23.74
|
710,000
|
|
|
1/5/2022
|
-0.30 / -1.20%
|
24.90
|
25.40
|
24.50
|
24.60
|
24.79
|
23.84
|
586,585
|
|
|
1/4/2022
|
+1.30 / +5.51%
|
23.60
|
25.50
|
23.60
|
24.90
|
24.48
|
24.13
|
756,200
|
|
|
12/31/2021
|
-0.50 / -2.07%
|
24.20
|
24.30
|
23.50
|
23.60
|
23.84
|
22.87
|
392,800
|
|
|
12/30/2021
|
-0.20 / -0.82%
|
24.20
|
24.60
|
24.00
|
24.10
|
24.22
|
23.35
|
645,700
|
|
|
12/29/2021
|
-0.70 / -2.80%
|
25.00
|
25.00
|
24.20
|
24.30
|
24.54
|
23.55
|
702,300
|
|
|
12/28/2021
|
-0.10 / -0.40%
|
25.10
|
25.50
|
24.90
|
25.00
|
25.27
|
24.23
|
1,005,600
|
|
|
12/27/2021
|
+0.50 / +2.03%
|
24.80
|
25.50
|
24.50
|
25.10
|
24.98
|
24.32
|
832,900
|
|
|
12/24/2021
|
+2.20 / +9.82%
|
22.40
|
24.60
|
22.20
|
24.60
|
23.96
|
23.84
|
1,177,200
|
|
|
12/23/2021
|
-0.80 / -3.45%
|
23.30
|
23.50
|
22.10
|
22.40
|
22.72
|
21.71
|
1,300,500
|
|
|
12/22/2021
|
-0.30 / -1.28%
|
23.60
|
23.80
|
23.00
|
23.20
|
23.24
|
22.48
|
1,204,735
|
|
|
12/21/2021
|
-0.50 / -2.08%
|
24.00
|
24.00
|
22.90
|
23.50
|
23.53
|
22.77
|
1,100,300
|
|
|
12/20/2021
|
-0.50 / -2.04%
|
24.50
|
24.70
|
23.80
|
24.00
|
24.14
|
23.26
|
842,200
|
|
|
12/17/2021
|
+0.10 / +0.41%
|
24.10
|
24.80
|
24.00
|
24.50
|
24.50
|
23.74
|
975,500
|
|
|
12/16/2021
|
+0.10 / +0.41%
|
24.30
|
24.80
|
23.90
|
24.40
|
24.30
|
23.65
|
817,100
|
|
|
12/15/2021
|
-0.30 / -1.22%
|
24.60
|
24.80
|
24.10
|
24.30
|
24.34
|
23.55
|
718,600
|
|
|
12/14/2021
|
0.00 / 0.00%
|
24.60
|
25.50
|
24.50
|
24.60
|
24.87
|
23.84
|
628,300
|
|
|
12/13/2021
|
+0.30 / +1.23%
|
24.40
|
24.80
|
24.10
|
24.60
|
24.47
|
23.84
|
815,665
|
|
|
12/10/2021
|
-0.10 / -0.41%
|
24.90
|
24.90
|
24.00
|
24.30
|
24.26
|
23.55
|
915,500
|
|
|
12/9/2021
|
+0.30 / +1.24%
|
24.20
|
25.20
|
23.80
|
24.40
|
24.62
|
23.65
|
698,600
|
|
|
12/8/2021
|
-0.90 / -3.60%
|
25.00
|
25.50
|
24.00
|
24.10
|
24.51
|
23.35
|
792,100
|
|
|
12/7/2021
|
+0.50 / +2.04%
|
24.50
|
25.40
|
24.50
|
25.00
|
24.84
|
24.23
|
689,300
|
|
|
12/6/2021
|
-1.90 / -7.20%
|
26.40
|
27.00
|
24.10
|
24.50
|
25.76
|
23.74
|
984,100
|
|
|
12/3/2021
|
-0.60 / -2.22%
|
27.60
|
27.60
|
26.30
|
26.40
|
26.80
|
25.58
|
838,800
|
|
|