|
Closing price on 10/26/2022
|
|
| Open |
4.80 |
| High |
5.10 |
| Low |
4.60 |
| Volume |
61,300 |
| Split-adjusted Price |
4.80 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2022
|
-0.20 / -4.00%
|
4.80
|
5.10
|
4.60
|
4.80
|
4.74
|
4.80
|
61,300
|
|
|
10/25/2022
|
-0.20 / -3.85%
|
5.20
|
5.50
|
4.80
|
5.00
|
4.85
|
5.00
|
334,100
|
|
|
10/24/2022
|
-0.50 / -8.77%
|
5.70
|
5.70
|
5.20
|
5.20
|
5.31
|
5.20
|
203,800
|
|
|
10/21/2022
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.40
|
5.70
|
5.56
|
5.70
|
206,300
|
|
|
10/20/2022
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.88
|
5.90
|
47,519
|
|
|
10/19/2022
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.11
|
6.00
|
51,100
|
|
|
10/18/2022
|
+0.10 / +1.64%
|
6.00
|
6.30
|
5.90
|
6.20
|
6.15
|
6.20
|
124,600
|
|
|
10/17/2022
|
0.00 / 0.00%
|
6.10
|
6.30
|
5.90
|
6.10
|
6.03
|
6.10
|
89,300
|
|
|
10/14/2022
|
+0.20 / +3.39%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.14
|
6.10
|
92,800
|
|
|
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
|
|
|