|
Closing price on 11/4/2020
|
|
| Open |
6.90 |
| High |
7.20 |
| Low |
6.80 |
| Volume |
280,600 |
| Split-adjusted Price |
6.06 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
+0.20 / +2.86%
|
6.90
|
7.20
|
6.80
|
7.20
|
6.97
|
6.06
|
280,600
|
|
|
11/3/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.89
|
5.89
|
196,200
|
|
|
11/2/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.88
|
5.89
|
128,700
|
|
|
10/30/2020
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.92
|
5.89
|
197,800
|
|
|
10/29/2020
|
-0.10 / -1.39%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.00
|
5.98
|
140,800
|
|
|
10/28/2020
|
-0.30 / -4.00%
|
7.50
|
7.50
|
6.90
|
7.20
|
7.13
|
6.06
|
161,800
|
|
|
10/27/2020
|
-0.10 / -1.32%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.40
|
6.31
|
221,100
|
|
|
10/26/2020
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.40
|
7.60
|
7.55
|
6.40
|
239,700
|
|
|
10/23/2020
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.74
|
6.48
|
236,800
|
|
|
10/22/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.92
|
6.73
|
185,200
|
|
|
10/21/2020
|
-0.10 / -1.23%
|
8.10
|
8.40
|
7.90
|
8.00
|
8.06
|
6.73
|
256,300
|
|
|
10/20/2020
|
+0.40 / +5.19%
|
7.80
|
8.10
|
7.60
|
8.10
|
7.85
|
6.82
|
303,900
|
|
|
10/19/2020
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.60
|
7.70
|
7.75
|
6.48
|
217,500
|
|
|
10/16/2020
|
-0.40 / -4.71%
|
8.40
|
8.40
|
7.70
|
8.10
|
7.95
|
6.82
|
411,400
|
|
|
10/15/2020
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.47
|
7.15
|
254,000
|
|
|
10/14/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.62
|
7.32
|
212,100
|
|
|
10/13/2020
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.61
|
7.32
|
256,600
|
|
|
10/12/2020
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.62
|
7.24
|
215,500
|
|
|
10/9/2020
|
-0.20 / -2.30%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.62
|
7.15
|
365,000
|
|
|
10/8/2020
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.74
|
7.32
|
243,900
|
|
|
10/7/2020
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.77
|
7.49
|
184,800
|
|
|
10/6/2020
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.86
|
7.41
|
300,600
|
|
|
10/5/2020
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.82
|
7.57
|
211,300
|
|
|
10/2/2020
|
-0.20 / -2.20%
|
9.10
|
9.30
|
8.60
|
8.90
|
8.88
|
7.49
|
305,900
|
|
|
10/1/2020
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.02
|
7.66
|
206,900
|
|
|
9/30/2020
|
+0.30 / +3.41%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.96
|
7.66
|
217,500
|
|
|
9/29/2020
|
-0.60 / -6.38%
|
9.50
|
9.50
|
8.80
|
8.80
|
9.05
|
7.41
|
321,300
|
|
|
9/28/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.13
|
7.91
|
240,700
|
|
|
9/25/2020
|
-0.20 / -2.08%
|
9.40
|
9.50
|
9.00
|
9.40
|
9.21
|
7.91
|
230,900
|
|
|
9/24/2020
|
-0.20 / -2.04%
|
9.80
|
10.20
|
9.30
|
9.60
|
9.59
|
8.08
|
295,200
|
|
|