|
Closing price on 12/14/2021
|
|
Open |
24.60 |
High |
25.50 |
Low |
24.50 |
Volume |
628,300 |
Split-adjusted Price |
23.84 |
|
|
AAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2021
|
0.00 / 0.00%
|
24.60
|
25.50
|
24.50
|
24.60
|
24.87
|
23.84
|
628,300
|
|
12/13/2021
|
+0.30 / +1.23%
|
24.40
|
24.80
|
24.10
|
24.60
|
24.47
|
23.84
|
815,665
|
|
12/10/2021
|
-0.10 / -0.41%
|
24.90
|
24.90
|
24.00
|
24.30
|
24.26
|
23.55
|
915,500
|
|
12/9/2021
|
+0.30 / +1.24%
|
24.20
|
25.20
|
23.80
|
24.40
|
24.62
|
23.65
|
698,600
|
|
12/8/2021
|
-0.90 / -3.60%
|
25.00
|
25.50
|
24.00
|
24.10
|
24.51
|
23.35
|
792,100
|
|
12/7/2021
|
+0.50 / +2.04%
|
24.50
|
25.40
|
24.50
|
25.00
|
24.84
|
24.23
|
689,300
|
|
12/6/2021
|
-1.90 / -7.20%
|
26.40
|
27.00
|
24.10
|
24.50
|
25.76
|
23.74
|
984,100
|
|
12/3/2021
|
-0.60 / -2.22%
|
27.60
|
27.60
|
26.30
|
26.40
|
26.80
|
25.58
|
838,800
|
|
12/2/2021
|
+0.10 / +0.37%
|
27.00
|
28.50
|
27.00
|
27.00
|
27.65
|
26.16
|
1,138,800
|
|
12/1/2021
|
+0.20 / +0.75%
|
26.70
|
27.40
|
26.50
|
26.90
|
26.78
|
26.07
|
652,100
|
|
11/30/2021
|
-0.10 / -0.37%
|
26.80
|
27.40
|
26.60
|
26.70
|
27.05
|
25.87
|
747,900
|
|
11/29/2021
|
+0.10 / +0.37%
|
26.80
|
27.60
|
26.00
|
26.80
|
26.84
|
25.97
|
757,500
|
|
11/26/2021
|
-0.30 / -1.11%
|
27.00
|
27.80
|
26.50
|
26.70
|
26.92
|
25.87
|
760,600
|
|
11/25/2021
|
0.00 / 0.00%
|
27.20
|
27.50
|
26.80
|
27.00
|
27.19
|
26.16
|
578,700
|
|
11/24/2021
|
-0.50 / -1.82%
|
27.70
|
28.50
|
27.00
|
27.00
|
27.55
|
26.16
|
549,700
|
|
11/23/2021
|
+1.30 / +4.96%
|
26.10
|
27.50
|
25.20
|
27.50
|
26.55
|
26.65
|
656,200
|
|
11/22/2021
|
-1.30 / -4.73%
|
27.50
|
28.30
|
25.30
|
26.20
|
27.16
|
25.39
|
1,205,600
|
|
11/19/2021
|
-2.00 / -6.78%
|
30.00
|
30.00
|
26.60
|
27.50
|
28.43
|
26.65
|
2,144,400
|
|
11/18/2021
|
+0.50 / +1.72%
|
28.80
|
30.90
|
28.50
|
29.50
|
29.46
|
28.59
|
1,525,900
|
|
11/17/2021
|
-1.00 / -3.33%
|
29.60
|
29.90
|
28.50
|
29.00
|
28.98
|
28.10
|
1,787,465
|
|
11/16/2021
|
-2.00 / -6.25%
|
32.20
|
32.30
|
29.90
|
30.00
|
30.80
|
29.07
|
1,842,265
|
|
11/15/2021
|
+1.90 / +6.31%
|
31.00
|
32.80
|
30.20
|
32.00
|
32.16
|
31.01
|
2,208,625
|
|
11/12/2021
|
+2.70 / +9.85%
|
27.50
|
30.10
|
27.40
|
30.10
|
29.31
|
29.17
|
3,621,100
|
|
11/11/2021
|
0.00 / 0.00%
|
27.40
|
27.60
|
27.00
|
27.40
|
27.18
|
26.55
|
1,249,900
|
|
11/10/2021
|
0.00 / 0.00%
|
27.40
|
27.80
|
27.00
|
27.40
|
27.36
|
26.55
|
821,600
|
|
11/9/2021
|
-0.50 / -1.79%
|
28.20
|
28.20
|
27.20
|
27.40
|
27.69
|
26.55
|
790,400
|
|
11/8/2021
|
+1.10 / +4.10%
|
26.90
|
28.00
|
26.50
|
27.90
|
27.36
|
27.04
|
1,364,300
|
|
11/5/2021
|
-0.20 / -0.74%
|
27.00
|
27.50
|
26.60
|
26.80
|
26.87
|
25.97
|
795,855
|
|
11/4/2021
|
-0.10 / -0.37%
|
27.10
|
27.60
|
26.40
|
27.00
|
26.77
|
26.16
|
998,100
|
|
11/3/2021
|
-0.90 / -3.21%
|
27.90
|
28.10
|
27.00
|
27.10
|
27.42
|
26.26
|
2,262,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|