|
Closing price on 10/13/2022
|
|
| Open |
5.80 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
75,400 |
| Split-adjusted Price |
5.90 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2022
|
+0.20 / +3.51%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.93
|
5.90
|
75,400
|
|
|
10/12/2022
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.63
|
5.70
|
133,400
|
|
|
10/11/2022
|
-0.60 / -9.68%
|
6.20
|
6.20
|
5.60
|
5.60
|
5.79
|
5.60
|
162,100
|
|
|
10/10/2022
|
0.00 / 0.00%
|
6.20
|
6.40
|
5.80
|
6.20
|
6.01
|
6.20
|
120,500
|
|
|
10/7/2022
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.10
|
6.20
|
6.30
|
6.20
|
176,900
|
|
|
10/6/2022
|
-0.30 / -4.35%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.78
|
6.60
|
136,100
|
|
|
10/5/2022
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.82
|
6.90
|
119,500
|
|
|
10/4/2022
|
+0.10 / +1.52%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.73
|
6.70
|
186,800
|
|
|
10/3/2022
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.77
|
6.60
|
203,900
|
|
|
9/30/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.76
|
6.80
|
243,400
|
|
|
9/29/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.70
|
6.80
|
6.83
|
6.80
|
153,800
|
|
|
9/28/2022
|
-0.10 / -1.45%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.89
|
6.80
|
122,600
|
|
|
9/27/2022
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
223,100
|
|
|
9/26/2022
|
-0.40 / -5.63%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.78
|
6.70
|
214,000
|
|
|
9/23/2022
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.09
|
7.10
|
227,000
|
|
|
9/22/2022
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.21
|
7.20
|
148,400
|
|
|
9/21/2022
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.21
|
7.20
|
79,200
|
|
|
9/20/2022
|
+0.10 / +1.39%
|
7.20
|
7.50
|
7.10
|
7.30
|
7.24
|
7.30
|
154,600
|
|
|
9/19/2022
|
-0.40 / -5.26%
|
7.60
|
7.90
|
7.20
|
7.20
|
7.44
|
7.20
|
197,500
|
|
|
9/16/2022
|
-0.20 / -2.56%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.71
|
7.60
|
92,500
|
|
|
9/15/2022
|
-0.20 / -2.50%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.96
|
7.80
|
71,000
|
|
|
9/14/2022
|
-0.20 / -2.44%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.02
|
8.00
|
104,600
|
|
|
9/13/2022
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.12
|
8.20
|
114,800
|
|
|
9/12/2022
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.17
|
8.20
|
50,800
|
|
|
9/9/2022
|
-0.10 / -1.22%
|
8.20
|
8.50
|
7.70
|
8.10
|
7.89
|
8.10
|
168,000
|
|
|
9/8/2022
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.00
|
8.20
|
8.20
|
8.20
|
90,800
|
|
|
9/7/2022
|
-0.60 / -6.82%
|
8.60
|
8.90
|
8.20
|
8.20
|
8.42
|
8.20
|
317,200
|
|
|
9/6/2022
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.72
|
8.80
|
165,600
|
|
|
9/5/2022
|
-0.20 / -2.25%
|
8.90
|
9.10
|
8.70
|
8.70
|
8.78
|
8.70
|
154,300
|
|
|
8/31/2022
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.85
|
8.90
|
94,400
|
|
|