|
|
Closing price on 2/21/2022
|
|
| Open |
25.00 |
| High |
26.50 |
| Low |
24.80 |
| Volume |
1,543,100 |
| Split-adjusted Price |
24.81 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.60 / +2.40%
|
25.00
|
26.50
|
24.80
|
25.60
|
25.72
|
24.81
|
1,543,100
|
|
|
2/18/2022
|
0.00 / 0.00%
|
25.00
|
25.70
|
24.50
|
25.00
|
24.95
|
24.23
|
670,300
|
|
|
2/17/2022
|
-0.20 / -0.79%
|
25.20
|
25.80
|
24.80
|
25.00
|
25.13
|
24.23
|
498,700
|
|
|
2/16/2022
|
+0.60 / +2.44%
|
24.80
|
25.30
|
24.00
|
25.20
|
24.86
|
24.42
|
851,900
|
|
|
2/15/2022
|
+0.40 / +1.65%
|
24.30
|
25.80
|
24.20
|
24.60
|
24.79
|
23.84
|
531,800
|
|
|
2/14/2022
|
-0.50 / -2.02%
|
24.70
|
24.70
|
24.10
|
24.20
|
24.41
|
23.45
|
386,500
|
|
|
2/11/2022
|
-0.30 / -1.20%
|
25.20
|
25.70
|
24.70
|
24.70
|
25.10
|
23.94
|
616,100
|
|
|
2/10/2022
|
0.00 / 0.00%
|
25.00
|
26.80
|
25.00
|
25.00
|
25.62
|
24.23
|
1,164,800
|
|
|
2/9/2022
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.40
|
25.00
|
24.87
|
24.23
|
1,045,000
|
|
|
2/8/2022
|
+1.00 / +4.17%
|
25.00
|
25.20
|
24.00
|
25.00
|
24.84
|
24.23
|
1,713,800
|
|
|
2/7/2022
|
+2.10 / +9.59%
|
21.90
|
24.00
|
21.90
|
24.00
|
23.56
|
23.26
|
983,500
|
|
|
1/28/2022
|
+0.40 / +1.86%
|
21.50
|
22.00
|
21.50
|
21.90
|
21.74
|
21.22
|
359,100
|
|
|
1/27/2022
|
+0.20 / +0.94%
|
19.40
|
22.20
|
19.40
|
21.50
|
21.69
|
20.84
|
343,200
|
|
|
1/26/2022
|
-0.60 / -2.74%
|
21.90
|
22.20
|
21.30
|
21.30
|
21.56
|
20.64
|
263,800
|
|
|
1/25/2022
|
-0.10 / -0.45%
|
21.60
|
22.20
|
21.30
|
21.90
|
21.68
|
21.22
|
179,800
|
|
|
1/24/2022
|
-0.30 / -1.35%
|
23.50
|
23.50
|
21.70
|
22.00
|
22.45
|
21.32
|
376,800
|
|
|
1/21/2022
|
0.00 / 0.00%
|
22.30
|
23.00
|
22.00
|
22.30
|
22.41
|
21.61
|
231,200
|
|
|
1/20/2022
|
+1.00 / +4.69%
|
21.30
|
23.10
|
21.00
|
22.30
|
21.93
|
21.61
|
278,200
|
|
|
1/19/2022
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.00
|
21.30
|
21.28
|
20.64
|
271,900
|
|
|
1/18/2022
|
-0.20 / -0.93%
|
21.00
|
22.50
|
21.00
|
21.30
|
21.47
|
20.64
|
337,306
|
|
|
1/17/2022
|
-1.00 / -4.44%
|
22.90
|
24.60
|
21.50
|
21.50
|
23.16
|
20.84
|
623,300
|
|
|
1/14/2022
|
+2.00 / +9.76%
|
20.50
|
22.50
|
20.30
|
22.50
|
21.45
|
21.80
|
588,300
|
|
|
1/13/2022
|
-1.70 / -7.66%
|
22.30
|
22.70
|
20.50
|
20.50
|
21.46
|
19.87
|
735,400
|
|
|
1/12/2022
|
-1.30 / -5.53%
|
23.20
|
24.00
|
21.40
|
22.20
|
22.62
|
21.51
|
887,400
|
|
|
1/11/2022
|
-0.40 / -1.67%
|
24.00
|
24.20
|
23.20
|
23.50
|
23.73
|
22.77
|
510,200
|
|
|
1/10/2022
|
0.00 / 0.00%
|
24.00
|
24.80
|
23.80
|
23.90
|
24.17
|
23.16
|
845,700
|
|
|
1/7/2022
|
-0.60 / -2.45%
|
24.50
|
24.70
|
23.90
|
23.90
|
24.32
|
23.16
|
953,000
|
|
|
1/6/2022
|
-0.10 / -0.41%
|
24.60
|
25.00
|
24.40
|
24.50
|
24.68
|
23.74
|
710,000
|
|
|
1/5/2022
|
-0.30 / -1.20%
|
24.90
|
25.40
|
24.50
|
24.60
|
24.79
|
23.84
|
586,585
|
|
|
1/4/2022
|
+1.30 / +5.51%
|
23.60
|
25.50
|
23.60
|
24.90
|
24.48
|
24.13
|
756,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|