|
Closing price on 11/30/2022
|
|
Open |
4.70 |
High |
5.00 |
Low |
4.60 |
Volume |
510,800 |
Split-adjusted Price |
5.00 |
|
|
AAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2022
|
+0.40 / +8.70%
|
4.70
|
5.00
|
4.60
|
5.00
|
4.82
|
5.00
|
510,800
|
|
11/29/2022
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.10
|
4.60
|
4.50
|
4.60
|
390,800
|
|
11/28/2022
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.20
|
4.20
|
79,300
|
|
11/25/2022
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.88
|
3.90
|
256,900
|
|
11/24/2022
|
0.00 / 0.00%
|
3.40
|
3.70
|
3.30
|
3.60
|
3.48
|
3.60
|
131,500
|
|
11/23/2022
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.70
|
3.60
|
262,600
|
|
11/22/2022
|
0.00 / 0.00%
|
3.90
|
4.20
|
3.80
|
3.90
|
4.05
|
3.90
|
490,900
|
|
11/21/2022
|
+0.30 / +8.33%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.86
|
3.90
|
353,300
|
|
11/18/2022
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.56
|
3.60
|
325,000
|
|
11/17/2022
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.29
|
3.30
|
207,000
|
|
11/16/2022
|
+0.20 / +7.14%
|
2.60
|
3.00
|
2.60
|
3.00
|
2.75
|
3.00
|
342,100
|
|
11/15/2022
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
229,200
|
|
11/14/2022
|
-0.30 / -8.82%
|
3.40
|
3.50
|
3.10
|
3.10
|
3.16
|
3.10
|
273,000
|
|
11/11/2022
|
-0.20 / -5.56%
|
3.60
|
3.70
|
3.30
|
3.40
|
3.45
|
3.40
|
260,100
|
|
11/10/2022
|
-0.40 / -10.00%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.66
|
3.60
|
88,800
|
|
11/9/2022
|
0.00 / 0.00%
|
3.80
|
4.20
|
3.80
|
4.00
|
3.96
|
4.00
|
89,500
|
|
11/8/2022
|
-0.40 / -9.09%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.07
|
4.00
|
251,900
|
|
11/7/2022
|
-0.40 / -8.33%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.43
|
4.40
|
111,200
|
|
11/4/2022
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.40
|
4.80
|
4.52
|
4.80
|
203,200
|
|
11/3/2022
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.60
|
4.80
|
4.73
|
4.80
|
87,600
|
|
11/2/2022
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.87
|
4.90
|
61,200
|
|
11/1/2022
|
-0.10 / -2.00%
|
4.80
|
5.10
|
4.80
|
4.90
|
4.90
|
4.90
|
65,900
|
|
10/31/2022
|
-0.10 / -1.96%
|
5.10
|
5.30
|
4.70
|
5.00
|
4.98
|
5.00
|
76,200
|
|
10/28/2022
|
-0.10 / -1.92%
|
5.20
|
5.60
|
5.10
|
5.10
|
5.34
|
5.10
|
143,700
|
|
10/27/2022
|
+0.40 / +8.33%
|
4.50
|
5.20
|
4.50
|
5.20
|
4.97
|
5.20
|
268,800
|
|
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
|
|
|
|
|
|