|
Closing price on 1/8/2021
|
|
| Open |
13.10 |
| High |
13.70 |
| Low |
12.30 |
| Volume |
864,420 |
| Split-adjusted Price |
11.19 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
+0.20 / +1.53%
|
13.10
|
13.70
|
12.30
|
13.30
|
12.75
|
11.19
|
864,420
|
|
|
1/7/2021
|
-1.40 / -9.66%
|
14.30
|
14.30
|
13.10
|
13.10
|
13.42
|
11.02
|
1,578,100
|
|
|
1/6/2021
|
-0.40 / -2.68%
|
14.90
|
15.00
|
14.10
|
14.50
|
14.49
|
12.20
|
520,400
|
|
|
1/5/2021
|
-0.30 / -1.97%
|
15.40
|
15.40
|
14.70
|
14.90
|
14.95
|
12.54
|
504,400
|
|
|
1/4/2021
|
+0.20 / +1.33%
|
15.40
|
16.20
|
14.80
|
15.20
|
15.12
|
12.79
|
433,400
|
|
|
12/31/2020
|
+0.30 / +2.04%
|
14.70
|
15.40
|
14.50
|
15.00
|
14.83
|
12.62
|
417,600
|
|
|
12/30/2020
|
-0.10 / -0.68%
|
14.80
|
15.30
|
14.50
|
14.70
|
14.76
|
12.37
|
347,500
|
|
|
12/29/2020
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.00
|
14.80
|
14.54
|
12.46
|
618,900
|
|
|
12/28/2020
|
+1.00 / +7.25%
|
14.10
|
15.10
|
13.40
|
14.80
|
14.15
|
12.46
|
569,000
|
|
|
12/25/2020
|
0.00 / 0.00%
|
13.90
|
14.10
|
12.90
|
13.80
|
13.67
|
11.61
|
493,800
|
|
|
12/24/2020
|
-1.10 / -7.38%
|
14.50
|
15.00
|
13.50
|
13.80
|
13.92
|
11.61
|
867,900
|
|
|
12/23/2020
|
+0.50 / +3.47%
|
15.50
|
15.70
|
14.30
|
14.90
|
14.81
|
12.54
|
997,600
|
|
|
12/22/2020
|
+1.30 / +9.92%
|
13.10
|
14.40
|
12.60
|
14.40
|
13.59
|
12.12
|
794,800
|
|
|
12/21/2020
|
+0.40 / +3.15%
|
13.50
|
13.80
|
12.70
|
13.10
|
13.21
|
11.02
|
776,800
|
|
|
12/18/2020
|
+1.00 / +8.55%
|
11.70
|
12.80
|
11.60
|
12.70
|
12.22
|
10.69
|
584,000
|
|
|
12/17/2020
|
-0.10 / -0.85%
|
12.00
|
12.50
|
11.30
|
11.70
|
11.62
|
9.85
|
606,800
|
|
|
12/16/2020
|
+0.80 / +7.27%
|
11.00
|
12.10
|
11.00
|
11.80
|
11.80
|
9.93
|
879,400
|
|
|
12/15/2020
|
+0.90 / +8.91%
|
10.10
|
11.10
|
10.10
|
11.00
|
10.59
|
9.26
|
501,900
|
|
|
12/14/2020
|
+0.50 / +5.21%
|
9.60
|
10.50
|
9.60
|
10.10
|
10.05
|
8.50
|
794,900
|
|
|
12/11/2020
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.48
|
8.08
|
417,000
|
|
|
12/10/2020
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.40
|
9.70
|
9.65
|
8.16
|
811,300
|
|
|
12/9/2020
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.40
|
9.80
|
9.59
|
8.25
|
506,900
|
|
|
12/8/2020
|
-0.20 / -2.02%
|
9.90
|
10.10
|
9.40
|
9.70
|
9.68
|
8.16
|
1,074,100
|
|
|
12/7/2020
|
+0.60 / +6.45%
|
9.30
|
10.20
|
9.30
|
9.90
|
9.84
|
8.33
|
891,400
|
|
|
12/4/2020
|
+0.30 / +3.33%
|
9.10
|
9.30
|
8.90
|
9.30
|
9.04
|
7.83
|
589,200
|
|
|
12/3/2020
|
+0.70 / +8.43%
|
8.30
|
9.10
|
8.30
|
9.00
|
8.58
|
7.57
|
580,700
|
|
|
12/2/2020
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.70
|
8.30
|
8.02
|
6.98
|
517,200
|
|
|
12/1/2020
|
+0.30 / +3.95%
|
7.60
|
8.00
|
7.00
|
7.90
|
7.63
|
6.65
|
345,400
|
|
|
11/30/2020
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.30
|
7.60
|
7.50
|
6.40
|
311,500
|
|
|
11/27/2020
|
-0.40 / -4.94%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.74
|
6.48
|
216,300
|
|
|