|
|
Closing price on 12/6/2024
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
1,342,800 |
| Split-adjusted Price |
7.50 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2024
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.53
|
7.50
|
1,342,800
|
|
|
12/5/2024
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.40
|
7.60
|
7.53
|
7.60
|
1,202,000
|
|
|
12/4/2024
|
+0.20 / +2.70%
|
7.50
|
7.90
|
7.40
|
7.60
|
7.55
|
7.60
|
1,813,200
|
|
|
12/3/2024
|
+0.60 / +8.82%
|
6.70
|
7.40
|
6.70
|
7.40
|
7.22
|
7.40
|
2,616,800
|
|
|
12/2/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.77
|
6.80
|
822,400
|
|
|
11/29/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
953,200
|
|
|
11/28/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.74
|
6.80
|
761,700
|
|
|
11/27/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.80
|
6.75
|
6.80
|
1,085,500
|
|
|
11/26/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.71
|
6.80
|
1,002,800
|
|
|
11/25/2024
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.59
|
6.80
|
1,314,200
|
|
|
11/22/2024
|
+0.50 / +8.20%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.44
|
6.60
|
962,600
|
|
|
11/21/2024
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.09
|
6.10
|
136,500
|
|
|
11/20/2024
|
+0.20 / +3.33%
|
6.10
|
6.30
|
5.80
|
6.20
|
6.06
|
6.20
|
473,300
|
|
|
11/19/2024
|
-0.10 / -1.64%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.16
|
6.00
|
325,900
|
|
|
11/18/2024
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.19
|
6.10
|
590,000
|
|
|
11/15/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.28
|
6.30
|
875,100
|
|
|
11/14/2024
|
-0.20 / -3.08%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.39
|
6.30
|
815,700
|
|
|
11/13/2024
|
+0.30 / +4.84%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.43
|
6.50
|
1,167,500
|
|
|
11/12/2024
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.23
|
6.20
|
489,400
|
|
|
11/11/2024
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.25
|
6.20
|
898,300
|
|
|
11/8/2024
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.25
|
6.30
|
736,200
|
|
|
11/7/2024
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.22
|
6.20
|
273,500
|
|
|
11/6/2024
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.25
|
6.30
|
426,000
|
|
|
11/5/2024
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.18
|
6.20
|
289,400
|
|
|
11/4/2024
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.18
|
6.30
|
589,100
|
|
|
11/1/2024
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.97
|
6.10
|
578,000
|
|
|
10/31/2024
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.86
|
5.90
|
1,431,400
|
|
|
10/30/2024
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.81
|
5.80
|
523,400
|
|
|
10/29/2024
|
+0.30 / +5.45%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.68
|
5.80
|
434,900
|
|
|
10/28/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
214,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|