|
Closing price on 12/5/2025
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
429,600 |
| Split-adjusted Price |
7.10 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2025
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.01
|
7.10
|
429,600
|
|
|
12/4/2025
|
-0.10 / -1.41%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.10
|
7.00
|
414,600
|
|
|
12/3/2025
|
-0.10 / -1.39%
|
7.20
|
7.30
|
6.90
|
7.10
|
7.12
|
7.10
|
506,400
|
|
|
12/2/2025
|
+0.40 / +5.88%
|
6.80
|
7.40
|
6.80
|
7.20
|
7.08
|
7.20
|
1,438,800
|
|
|
12/1/2025
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.89
|
6.80
|
173,600
|
|
|
11/28/2025
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.98
|
6.90
|
367,200
|
|
|
11/27/2025
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.88
|
7.00
|
650,600
|
|
|
11/26/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.75
|
6.80
|
195,200
|
|
|
11/25/2025
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.75
|
6.80
|
441,200
|
|
|
11/24/2025
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.94
|
6.90
|
703,000
|
|
|
11/21/2025
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.93
|
6.90
|
712,800
|
|
|
11/20/2025
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.96
|
7.00
|
1,043,200
|
|
|
11/19/2025
|
+0.20 / +3.03%
|
6.60
|
7.00
|
6.60
|
6.80
|
6.80
|
6.80
|
1,129,000
|
|
|
11/18/2025
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.59
|
6.60
|
386,800
|
|
|
11/17/2025
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
6.50
|
337,400
|
|
|
11/14/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.51
|
6.60
|
382,900
|
|
|
11/13/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
350,100
|
|
|
11/12/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.54
|
6.70
|
427,600
|
|
|
11/11/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.52
|
6.60
|
531,400
|
|
|
11/10/2025
|
+0.10 / +1.54%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.59
|
6.60
|
958,300
|
|
|
11/7/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.53
|
6.50
|
1,112,600
|
|
|
11/6/2025
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.41
|
6.50
|
1,403,600
|
|
|
11/5/2025
|
+0.40 / +6.67%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.24
|
6.40
|
1,115,100
|
|
|
11/4/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.02
|
6.00
|
353,200
|
|
|
11/3/2025
|
-0.10 / -1.64%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.15
|
6.00
|
312,600
|
|
|
10/31/2025
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.19
|
6.10
|
236,000
|
|
|
10/30/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.28
|
6.30
|
360,300
|
|
|
10/29/2025
|
+0.30 / +5.00%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.19
|
6.30
|
1,224,900
|
|
|
10/28/2025
|
+0.30 / +5.26%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.94
|
6.00
|
1,039,300
|
|
|
10/27/2025
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.73
|
5.70
|
127,900
|
|
|