|
|
Closing price on 12/15/2020
|
|
| Open |
10.10 |
| High |
11.10 |
| Low |
10.10 |
| Volume |
501,900 |
| Split-adjusted Price |
9.26 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2020
|
+0.90 / +8.91%
|
10.10
|
11.10
|
10.10
|
11.00
|
10.59
|
9.26
|
501,900
|
|
|
12/14/2020
|
+0.50 / +5.21%
|
9.60
|
10.50
|
9.60
|
10.10
|
10.05
|
8.50
|
794,900
|
|
|
12/11/2020
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.48
|
8.08
|
417,000
|
|
|
12/10/2020
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.40
|
9.70
|
9.65
|
8.16
|
811,300
|
|
|
12/9/2020
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.40
|
9.80
|
9.59
|
8.25
|
506,900
|
|
|
12/8/2020
|
-0.20 / -2.02%
|
9.90
|
10.10
|
9.40
|
9.70
|
9.68
|
8.16
|
1,074,100
|
|
|
12/7/2020
|
+0.60 / +6.45%
|
9.30
|
10.20
|
9.30
|
9.90
|
9.84
|
8.33
|
891,400
|
|
|
12/4/2020
|
+0.30 / +3.33%
|
9.10
|
9.30
|
8.90
|
9.30
|
9.04
|
7.83
|
589,200
|
|
|
12/3/2020
|
+0.70 / +8.43%
|
8.30
|
9.10
|
8.30
|
9.00
|
8.58
|
7.57
|
580,700
|
|
|
12/2/2020
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.70
|
8.30
|
8.02
|
6.98
|
517,200
|
|
|
12/1/2020
|
+0.30 / +3.95%
|
7.60
|
8.00
|
7.00
|
7.90
|
7.63
|
6.65
|
345,400
|
|
|
11/30/2020
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.30
|
7.60
|
7.50
|
6.40
|
311,500
|
|
|
11/27/2020
|
-0.40 / -4.94%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.74
|
6.48
|
216,300
|
|
|
11/26/2020
|
+0.10 / +1.25%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.12
|
6.82
|
282,400
|
|
|
11/25/2020
|
+0.70 / +9.59%
|
7.30
|
8.00
|
7.30
|
8.00
|
7.82
|
6.73
|
453,700
|
|
|
11/24/2020
|
+0.30 / +4.29%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.10
|
6.14
|
475,000
|
|
|
11/23/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.94
|
5.89
|
240,500
|
|
|
11/20/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.90
|
5.89
|
193,600
|
|
|
11/19/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.91
|
5.89
|
209,100
|
|
|
11/18/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
5.89
|
172,300
|
|
|
11/17/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.93
|
5.89
|
149,200
|
|
|
11/16/2020
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
6.98
|
5.89
|
168,400
|
|
|
11/13/2020
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.97
|
5.98
|
270,900
|
|
|
11/12/2020
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.97
|
5.89
|
122,900
|
|
|
11/11/2020
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
6.98
|
5.98
|
140,400
|
|
|
11/10/2020
|
-0.10 / -1.39%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.04
|
5.98
|
214,510
|
|
|
11/9/2020
|
-0.10 / -1.37%
|
7.40
|
7.50
|
7.00
|
7.20
|
7.17
|
6.06
|
251,900
|
|
|
11/6/2020
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.00
|
7.30
|
7.18
|
6.14
|
269,000
|
|
|
11/5/2020
|
-0.10 / -1.39%
|
7.30
|
7.90
|
7.00
|
7.10
|
7.28
|
5.98
|
467,700
|
|
|
11/4/2020
|
+0.20 / +2.86%
|
6.90
|
7.20
|
6.80
|
7.20
|
6.97
|
6.06
|
280,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|