|
Closing price on 10/14/2024
|
|
| Open |
5.70 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
641,400 |
| Split-adjusted Price |
5.80 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2024
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.79
|
5.80
|
641,400
|
|
|
10/11/2024
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.76
|
5.80
|
343,300
|
|
|
10/10/2024
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.78
|
5.70
|
286,200
|
|
|
10/9/2024
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.86
|
5.90
|
283,700
|
|
|
10/8/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
361,500
|
|
|
10/7/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.99
|
6.00
|
114,100
|
|
|
10/4/2024
|
-0.20 / -3.23%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.97
|
6.00
|
1,011,700
|
|
|
10/3/2024
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.18
|
6.20
|
734,100
|
|
|
10/2/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.28
|
6.40
|
334,300
|
|
|
10/1/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.33
|
6.40
|
720,300
|
|
|
9/30/2024
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.39
|
6.40
|
297,600
|
|
|
9/27/2024
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.33
|
6.30
|
856,800
|
|
|
9/26/2024
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.52
|
6.40
|
1,160,600
|
|
|
9/25/2024
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.61
|
6.60
|
513,400
|
|
|
9/24/2024
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.61
|
6.70
|
282,600
|
|
|
9/23/2024
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.69
|
6.60
|
370,800
|
|
|
9/20/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.73
|
6.70
|
411,100
|
|
|
9/19/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
240,800
|
|
|
9/18/2024
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.60
|
6.70
|
6.77
|
6.70
|
499,200
|
|
|
9/17/2024
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
6.80
|
663,900
|
|
|
9/16/2024
|
-0.30 / -4.35%
|
6.90
|
7.10
|
6.60
|
6.60
|
6.77
|
6.60
|
951,300
|
|
|
9/13/2024
|
+0.10 / +1.47%
|
6.60
|
7.10
|
6.60
|
6.90
|
6.89
|
6.90
|
674,700
|
|
|
9/12/2024
|
+0.40 / +6.25%
|
6.40
|
6.90
|
6.40
|
6.80
|
6.70
|
6.80
|
1,534,900
|
|
|
9/11/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.36
|
6.40
|
361,400
|
|
|
9/10/2024
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
604,200
|
|
|
9/9/2024
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
6.20
|
202,500
|
|
|
9/6/2024
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
988,300
|
|
|
9/5/2024
|
-0.20 / -3.08%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.40
|
6.30
|
1,271,200
|
|
|
9/4/2024
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.57
|
6.50
|
788,100
|
|
|
8/30/2024
|
+0.20 / +3.13%
|
6.30
|
6.80
|
6.30
|
6.60
|
6.56
|
6.60
|
1,063,400
|
|
|