|
Closing price on 10/5/2018
|
|
| Open |
11.20 |
| High |
12.00 |
| Low |
11.00 |
| Volume |
115,500 |
| Split-adjusted Price |
9.09 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2018
|
+0.50 / +4.35%
|
11.20
|
12.00
|
11.00
|
12.00
|
11.49
|
9.09
|
115,500
|
|
|
10/4/2018
|
-1.70 / -12.88%
|
11.90
|
11.90
|
11.20
|
11.50
|
11.57
|
8.71
|
52,600
|
|
|
10/3/2018
|
0.00 / 0.00%
|
13.00
|
13.40
|
11.90
|
13.20
|
12.06
|
8.71
|
490,900
|
|
|
10/2/2018
|
-0.60 / -4.35%
|
13.20
|
13.80
|
12.50
|
13.20
|
12.58
|
8.71
|
407,800
|
|
|
10/1/2018
|
-0.80 / -5.48%
|
14.80
|
14.90
|
13.20
|
13.80
|
13.55
|
9.11
|
285,200
|
|
|
9/28/2018
|
+0.30 / +2.10%
|
13.90
|
15.00
|
13.20
|
14.60
|
14.44
|
9.63
|
323,200
|
|
|
9/27/2018
|
-0.40 / -2.72%
|
14.70
|
15.10
|
14.00
|
14.30
|
14.30
|
9.44
|
85,600
|
|
|
9/26/2018
|
+1.10 / +8.09%
|
13.60
|
14.90
|
13.60
|
14.70
|
14.62
|
9.70
|
304,500
|
|
|
9/25/2018
|
+1.20 / +9.68%
|
12.60
|
13.60
|
12.00
|
13.60
|
13.00
|
8.97
|
433,800
|
|
|
9/24/2018
|
-0.40 / -3.13%
|
12.80
|
12.90
|
12.30
|
12.40
|
12.59
|
8.18
|
38,700
|
|
|
9/21/2018
|
+0.20 / +1.59%
|
12.60
|
12.90
|
12.30
|
12.80
|
12.50
|
8.45
|
56,000
|
|
|
9/20/2018
|
+0.30 / +2.44%
|
12.00
|
12.90
|
12.00
|
12.60
|
12.53
|
8.31
|
57,700
|
|
|
9/19/2018
|
-0.60 / -4.65%
|
12.60
|
12.90
|
11.90
|
12.30
|
12.30
|
8.12
|
101,200
|
|
|
9/18/2018
|
-1.10 / -7.86%
|
13.80
|
13.80
|
12.60
|
12.90
|
12.72
|
8.51
|
222,800
|
|
|
9/17/2018
|
-0.30 / -2.10%
|
14.20
|
14.20
|
12.90
|
14.00
|
13.22
|
9.24
|
642,200
|
|
|
9/14/2018
|
-1.10 / -7.14%
|
15.00
|
15.00
|
13.90
|
14.30
|
13.98
|
9.44
|
499,600
|
|
|
9/13/2018
|
-0.70 / -4.35%
|
16.00
|
16.10
|
14.50
|
15.40
|
14.71
|
10.16
|
170,400
|
|
|
9/12/2018
|
+1.40 / +9.52%
|
14.90
|
16.10
|
13.30
|
16.10
|
13.92
|
10.62
|
341,900
|
|
|
9/11/2018
|
-0.30 / -2.00%
|
15.90
|
15.90
|
13.50
|
14.70
|
13.84
|
9.70
|
114,100
|
|
|
9/10/2018
|
-1.60 / -9.64%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.02
|
9.90
|
534,100
|
|
|
9/7/2018
|
-1.80 / -9.78%
|
19.90
|
19.90
|
16.60
|
16.60
|
16.95
|
10.95
|
109,400
|
|
|
9/6/2018
|
+1.60 / +9.52%
|
17.70
|
18.40
|
17.20
|
18.40
|
18.30
|
12.14
|
428,100
|
|
|
9/5/2018
|
+1.50 / +9.80%
|
15.30
|
16.80
|
15.30
|
16.80
|
16.71
|
11.09
|
409,000
|
|
|
9/4/2018
|
-0.90 / -5.56%
|
15.00
|
15.90
|
14.60
|
15.30
|
14.97
|
10.10
|
544,400
|
|
|
8/31/2018
|
-1.70 / -9.50%
|
17.00
|
17.50
|
16.20
|
16.20
|
16.27
|
10.69
|
88,300
|
|
|
8/30/2018
|
-1.90 / -9.60%
|
19.50
|
19.50
|
17.90
|
17.90
|
18.10
|
11.81
|
167,600
|
|
|
8/29/2018
|
-1.20 / -5.71%
|
21.00
|
21.00
|
18.90
|
19.80
|
19.43
|
13.07
|
160,300
|
|
|
8/28/2018
|
-0.50 / -2.33%
|
21.50
|
21.50
|
19.40
|
21.00
|
19.96
|
13.86
|
147,800
|
|
|
8/27/2018
|
-0.20 / -0.92%
|
21.70
|
21.80
|
19.60
|
21.50
|
21.25
|
14.19
|
274,000
|
|
|
8/24/2018
|
+1.40 / +6.90%
|
20.30
|
21.70
|
18.30
|
21.70
|
19.96
|
14.32
|
343,600
|
|
|