|
Closing price on 12/5/2018
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
6,700 |
| Split-adjusted Price |
7.80 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.21
|
7.80
|
6,700
|
|
|
12/4/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.30
|
7.88
|
29,010
|
|
|
12/3/2018
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.90
|
10.40
|
10.21
|
7.88
|
43,100
|
|
|
11/30/2018
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.29
|
7.88
|
6,300
|
|
|
11/29/2018
|
-0.40 / -3.77%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.22
|
7.73
|
21,900
|
|
|
11/28/2018
|
+0.30 / +2.91%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.42
|
8.03
|
63,450
|
|
|
11/27/2018
|
-0.20 / -1.90%
|
10.40
|
10.40
|
9.80
|
10.30
|
10.15
|
7.80
|
189,700
|
|
|
11/26/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.44
|
7.95
|
33,900
|
|
|
11/23/2018
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.41
|
7.95
|
146,520
|
|
|
11/22/2018
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.55
|
8.03
|
88,840
|
|
|
11/21/2018
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.65
|
8.18
|
64,700
|
|
|
11/20/2018
|
-0.20 / -1.79%
|
11.10
|
11.10
|
10.50
|
11.00
|
10.71
|
8.33
|
191,200
|
|
|
11/19/2018
|
-0.20 / -1.75%
|
11.40
|
12.50
|
10.40
|
11.20
|
10.96
|
8.48
|
173,400
|
|
|
11/16/2018
|
+0.20 / +1.79%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.42
|
8.63
|
104,000
|
|
|
11/15/2018
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.35
|
8.48
|
257,900
|
|
|
11/14/2018
|
+0.70 / +6.67%
|
10.40
|
11.40
|
10.30
|
11.20
|
11.01
|
8.48
|
752,900
|
|
|
11/13/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.32
|
7.95
|
50,000
|
|
|
11/12/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.37
|
7.95
|
28,400
|
|
|
11/9/2018
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.48
|
7.95
|
86,100
|
|
|
11/8/2018
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.42
|
7.95
|
91,300
|
|
|
11/7/2018
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.21
|
7.80
|
24,700
|
|
|
11/6/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.23
|
7.88
|
102,800
|
|
|
11/5/2018
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.35
|
7.88
|
52,200
|
|
|
11/2/2018
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.20
|
10.30
|
10.05
|
7.80
|
243,400
|
|
|
11/1/2018
|
-0.50 / -5.05%
|
9.90
|
10.00
|
9.30
|
9.40
|
9.50
|
7.12
|
30,200
|
|
|
10/31/2018
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.60
|
9.90
|
9.77
|
7.50
|
117,400
|
|
|
10/30/2018
|
-0.10 / -1.00%
|
10.00
|
10.30
|
9.70
|
9.90
|
10.02
|
7.50
|
133,400
|
|
|
10/29/2018
|
-0.30 / -2.91%
|
10.00
|
10.20
|
9.80
|
10.00
|
9.93
|
7.57
|
38,200
|
|
|
10/26/2018
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.90
|
10.30
|
10.15
|
7.80
|
45,600
|
|
|
10/25/2018
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.70
|
10.30
|
10.02
|
7.80
|
34,900
|
|
|