|
Closing price on 2/1/2021
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
10.70 |
| Volume |
370,900 |
| Split-adjusted Price |
9.26 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-0.70 / -5.98%
|
11.80
|
11.80
|
10.70
|
11.00
|
11.04
|
9.26
|
370,900
|
|
|
1/29/2021
|
-0.10 / -0.85%
|
10.80
|
11.90
|
10.70
|
11.70
|
11.17
|
9.85
|
751,200
|
|
|
1/28/2021
|
-1.30 / -9.92%
|
12.70
|
12.70
|
11.80
|
11.80
|
11.94
|
9.93
|
417,600
|
|
|
1/27/2021
|
-0.60 / -4.38%
|
13.70
|
13.90
|
12.70
|
13.10
|
13.09
|
11.02
|
611,800
|
|
|
1/26/2021
|
-0.10 / -0.72%
|
13.80
|
14.20
|
13.40
|
13.70
|
13.80
|
11.53
|
686,900
|
|
|
1/25/2021
|
+0.20 / +1.47%
|
13.70
|
13.90
|
13.30
|
13.80
|
13.60
|
11.61
|
368,300
|
|
|
1/22/2021
|
-0.40 / -2.86%
|
14.00
|
14.50
|
13.20
|
13.60
|
13.84
|
11.45
|
831,700
|
|
|
1/21/2021
|
+1.00 / +7.69%
|
13.00
|
14.30
|
12.80
|
14.00
|
13.87
|
11.78
|
1,252,900
|
|
|
1/20/2021
|
+0.10 / +0.78%
|
12.80
|
13.00
|
11.90
|
13.00
|
12.48
|
10.94
|
402,200
|
|
|
1/19/2021
|
-0.40 / -3.01%
|
13.30
|
13.50
|
12.00
|
12.90
|
12.55
|
10.86
|
827,500
|
|
|
1/18/2021
|
+0.30 / +2.31%
|
12.90
|
13.90
|
12.50
|
13.30
|
13.19
|
11.19
|
674,800
|
|
|
1/15/2021
|
0.00 / 0.00%
|
13.50
|
13.70
|
12.60
|
13.00
|
12.82
|
10.94
|
554,100
|
|
|
1/14/2021
|
-0.30 / -2.26%
|
13.20
|
13.30
|
12.50
|
13.00
|
12.79
|
10.94
|
536,200
|
|
|
1/13/2021
|
-0.30 / -2.21%
|
13.60
|
13.60
|
12.90
|
13.30
|
13.19
|
11.19
|
548,100
|
|
|
1/12/2021
|
+0.10 / +0.74%
|
13.10
|
13.70
|
13.00
|
13.60
|
13.30
|
11.45
|
468,500
|
|
|
1/11/2021
|
+0.20 / +1.50%
|
13.40
|
13.90
|
13.00
|
13.50
|
13.39
|
11.36
|
403,400
|
|
|
1/8/2021
|
+0.20 / +1.53%
|
13.10
|
13.70
|
12.30
|
13.30
|
12.75
|
11.19
|
864,420
|
|
|
1/7/2021
|
-1.40 / -9.66%
|
14.30
|
14.30
|
13.10
|
13.10
|
13.42
|
11.02
|
1,578,100
|
|
|
1/6/2021
|
-0.40 / -2.68%
|
14.90
|
15.00
|
14.10
|
14.50
|
14.49
|
12.20
|
520,400
|
|
|
1/5/2021
|
-0.30 / -1.97%
|
15.40
|
15.40
|
14.70
|
14.90
|
14.95
|
12.54
|
504,400
|
|
|
1/4/2021
|
+0.20 / +1.33%
|
15.40
|
16.20
|
14.80
|
15.20
|
15.12
|
12.79
|
433,400
|
|
|
12/31/2020
|
+0.30 / +2.04%
|
14.70
|
15.40
|
14.50
|
15.00
|
14.83
|
12.62
|
417,600
|
|
|
12/30/2020
|
-0.10 / -0.68%
|
14.80
|
15.30
|
14.50
|
14.70
|
14.76
|
12.37
|
347,500
|
|
|
12/29/2020
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.00
|
14.80
|
14.54
|
12.46
|
618,900
|
|
|
12/28/2020
|
+1.00 / +7.25%
|
14.10
|
15.10
|
13.40
|
14.80
|
14.15
|
12.46
|
569,000
|
|
|
12/25/2020
|
0.00 / 0.00%
|
13.90
|
14.10
|
12.90
|
13.80
|
13.67
|
11.61
|
493,800
|
|
|
12/24/2020
|
-1.10 / -7.38%
|
14.50
|
15.00
|
13.50
|
13.80
|
13.92
|
11.61
|
867,900
|
|
|
12/23/2020
|
+0.50 / +3.47%
|
15.50
|
15.70
|
14.30
|
14.90
|
14.81
|
12.54
|
997,600
|
|
|
12/22/2020
|
+1.30 / +9.92%
|
13.10
|
14.40
|
12.60
|
14.40
|
13.59
|
12.12
|
794,800
|
|
|
12/21/2020
|
+0.40 / +3.15%
|
13.50
|
13.80
|
12.70
|
13.10
|
13.21
|
11.02
|
776,800
|
|
|