|
Closing price on 1/4/2019
|
|
| Open |
9.80 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
61,700 |
| Split-adjusted Price |
7.65 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.00
|
7.65
|
61,700
|
|
|
1/3/2019
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.94
|
7.57
|
23,335
|
|
|
1/2/2019
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
9.98
|
7.65
|
35,200
|
|
|
12/28/2018
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.14
|
7.73
|
16,900
|
|
|
12/27/2018
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.05
|
7.73
|
64,100
|
|
|
12/26/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.09
|
7.65
|
11,290
|
|
|
12/25/2018
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.96
|
7.65
|
44,900
|
|
|
12/24/2018
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
7.65
|
19,400
|
|
|
12/21/2018
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.18
|
7.73
|
20,500
|
|
|
12/20/2018
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.14
|
7.73
|
48,300
|
|
|
12/19/2018
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.03
|
7.73
|
89,600
|
|
|
12/18/2018
|
-0.10 / -0.97%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.03
|
7.73
|
39,000
|
|
|
12/17/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.80
|
10.30
|
10.02
|
7.80
|
52,415
|
|
|
12/14/2018
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.19
|
7.80
|
56,200
|
|
|
12/13/2018
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.01
|
7.73
|
69,300
|
|
|
12/12/2018
|
-0.10 / -0.99%
|
9.70
|
10.20
|
9.10
|
10.00
|
9.86
|
7.57
|
29,170
|
|
|
12/11/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.04
|
7.65
|
7,700
|
|
|
12/10/2018
|
-0.10 / -0.98%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.09
|
7.65
|
5,700
|
|
|
12/7/2018
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.11
|
7.73
|
34,100
|
|
|
12/6/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
10.30
|
10.02
|
7.80
|
106,100
|
|
|
12/5/2018
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.21
|
7.80
|
6,700
|
|
|
12/4/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.30
|
7.88
|
29,010
|
|
|
12/3/2018
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.90
|
10.40
|
10.21
|
7.88
|
43,100
|
|
|
11/30/2018
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.29
|
7.88
|
6,300
|
|
|
11/29/2018
|
-0.40 / -3.77%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.22
|
7.73
|
21,900
|
|
|
11/28/2018
|
+0.30 / +2.91%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.42
|
8.03
|
63,450
|
|
|
11/27/2018
|
-0.20 / -1.90%
|
10.40
|
10.40
|
9.80
|
10.30
|
10.15
|
7.80
|
189,700
|
|
|
11/26/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.44
|
7.95
|
33,900
|
|
|
11/23/2018
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.41
|
7.95
|
146,520
|
|
|
11/22/2018
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.55
|
8.03
|
88,840
|
|
|