|
Closing price on 11/16/2018
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
104,000 |
| Split-adjusted Price |
8.63 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2018
|
+0.20 / +1.79%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.42
|
8.63
|
104,000
|
|
|
11/15/2018
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.35
|
8.48
|
257,900
|
|
|
11/14/2018
|
+0.70 / +6.67%
|
10.40
|
11.40
|
10.30
|
11.20
|
11.01
|
8.48
|
752,900
|
|
|
11/13/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.32
|
7.95
|
50,000
|
|
|
11/12/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.37
|
7.95
|
28,400
|
|
|
11/9/2018
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.48
|
7.95
|
86,100
|
|
|
11/8/2018
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.42
|
7.95
|
91,300
|
|
|
11/7/2018
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.21
|
7.80
|
24,700
|
|
|
11/6/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.23
|
7.88
|
102,800
|
|
|
11/5/2018
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.35
|
7.88
|
52,200
|
|
|
11/2/2018
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.20
|
10.30
|
10.05
|
7.80
|
243,400
|
|
|
11/1/2018
|
-0.50 / -5.05%
|
9.90
|
10.00
|
9.30
|
9.40
|
9.50
|
7.12
|
30,200
|
|
|
10/31/2018
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.60
|
9.90
|
9.77
|
7.50
|
117,400
|
|
|
10/30/2018
|
-0.10 / -1.00%
|
10.00
|
10.30
|
9.70
|
9.90
|
10.02
|
7.50
|
133,400
|
|
|
10/29/2018
|
-0.30 / -2.91%
|
10.00
|
10.20
|
9.80
|
10.00
|
9.93
|
7.57
|
38,200
|
|
|
10/26/2018
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.90
|
10.30
|
10.15
|
7.80
|
45,600
|
|
|
10/25/2018
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.70
|
10.30
|
10.02
|
7.80
|
34,900
|
|
|
10/24/2018
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.23
|
7.80
|
40,200
|
|
|
10/23/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.25
|
7.88
|
75,300
|
|
|
10/22/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.39
|
7.88
|
82,000
|
|
|
10/19/2018
|
0.00 / 0.00%
|
10.10
|
10.40
|
9.90
|
10.40
|
10.16
|
7.88
|
53,900
|
|
|
10/18/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.40
|
10.14
|
7.88
|
50,300
|
|
|
10/17/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.34
|
7.88
|
46,400
|
|
|
10/16/2018
|
+0.20 / +1.96%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.43
|
7.88
|
38,000
|
|
|
10/15/2018
|
-0.50 / -4.67%
|
10.80
|
10.80
|
10.00
|
10.20
|
10.34
|
7.73
|
44,200
|
|
|
10/12/2018
|
+0.30 / +2.88%
|
10.40
|
10.70
|
9.40
|
10.70
|
9.95
|
8.10
|
455,200
|
|
|
10/11/2018
|
-1.10 / -9.57%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.44
|
7.88
|
168,200
|
|
|
10/10/2018
|
-0.20 / -1.71%
|
11.50
|
11.70
|
11.00
|
11.50
|
11.31
|
8.71
|
21,600
|
|
|
10/9/2018
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.20
|
11.70
|
11.48
|
8.86
|
175,500
|
|
|
10/8/2018
|
-0.50 / -4.17%
|
11.70
|
11.70
|
10.80
|
11.50
|
10.83
|
8.71
|
1,685,000
|
|
|