Closing price on 12/30/2022
|
|
Open |
4.30 |
High |
4.40 |
Low |
4.20 |
Volume |
94,400 |
Split-adjusted Price |
4.30 |
|
|
AAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/30/2022
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.27
|
4.30
|
94,400
|
|
12/29/2022
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.20
|
4.30
|
4.33
|
4.30
|
36,500
|
|
12/28/2022
|
-0.20 / -4.44%
|
4.40
|
4.80
|
4.30
|
4.30
|
4.47
|
4.30
|
68,700
|
|
12/27/2022
|
+0.40 / +9.76%
|
4.10
|
4.50
|
3.70
|
4.50
|
4.22
|
4.50
|
183,300
|
|
12/26/2022
|
-0.40 / -8.89%
|
4.50
|
4.50
|
4.10
|
4.10
|
4.19
|
4.10
|
131,000
|
|
12/23/2022
|
-0.30 / -6.25%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.65
|
4.50
|
65,300
|
|
12/22/2022
|
-0.10 / -2.04%
|
4.90
|
5.10
|
4.60
|
4.80
|
4.82
|
4.80
|
80,500
|
|
12/21/2022
|
-0.10 / -2.00%
|
4.70
|
5.10
|
4.50
|
4.90
|
4.68
|
4.90
|
322,000
|
|
12/20/2022
|
-0.20 / -3.85%
|
5.20
|
5.50
|
4.80
|
5.00
|
4.95
|
5.00
|
313,800
|
|
12/19/2022
|
-0.20 / -3.70%
|
5.40
|
5.50
|
5.20
|
5.20
|
5.33
|
5.20
|
270,700
|
|
12/16/2022
|
0.00 / 0.00%
|
5.30
|
5.60
|
5.20
|
5.40
|
5.45
|
5.40
|
109,600
|
|
12/15/2022
|
+0.10 / +1.89%
|
5.20
|
5.60
|
5.20
|
5.40
|
5.38
|
5.40
|
138,800
|
|
12/14/2022
|
+0.30 / +6.00%
|
5.00
|
5.50
|
5.00
|
5.30
|
5.38
|
5.30
|
311,600
|
|
12/13/2022
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.60
|
5.00
|
4.93
|
5.00
|
290,500
|
|
12/12/2022
|
-0.30 / -5.66%
|
5.30
|
5.70
|
5.00
|
5.00
|
5.34
|
5.00
|
499,300
|
|
12/9/2022
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.10
|
5.30
|
5.29
|
5.30
|
154,000
|
|
12/8/2022
|
+0.50 / +10.00%
|
4.60
|
5.50
|
4.60
|
5.50
|
5.31
|
5.50
|
301,700
|
|
12/7/2022
|
-0.50 / -9.09%
|
5.00
|
5.30
|
5.00
|
5.00
|
5.03
|
5.00
|
332,600
|
|
12/6/2022
|
-0.60 / -9.84%
|
6.10
|
6.10
|
5.50
|
5.50
|
5.61
|
5.50
|
509,900
|
|
12/5/2022
|
+0.30 / +5.17%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.05
|
6.10
|
298,600
|
|
12/2/2022
|
+0.30 / +5.45%
|
5.50
|
5.90
|
5.10
|
5.80
|
5.40
|
5.80
|
460,700
|
|
12/1/2022
|
+0.50 / +10.00%
|
5.40
|
5.50
|
5.20
|
5.50
|
5.49
|
5.50
|
598,600
|
|
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
|
|
|