|
Closing price on 2/24/2020
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
49,000 |
| Split-adjusted Price |
5.81 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2020
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.79
|
5.81
|
49,000
|
|
|
2/21/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.94
|
5.89
|
61,300
|
|
|
2/20/2020
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.80
|
7.00
|
6.92
|
5.89
|
130,400
|
|
|
2/19/2020
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.93
|
5.89
|
133,200
|
|
|
2/18/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.91
|
5.89
|
48,400
|
|
|
2/17/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.89
|
5.89
|
45,700
|
|
|
2/14/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.86
|
5.89
|
57,500
|
|
|
2/13/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.86
|
5.89
|
84,100
|
|
|
2/12/2020
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.96
|
5.89
|
61,400
|
|
|
2/11/2020
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.11
|
5.98
|
39,800
|
|
|
2/10/2020
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.90
|
7.20
|
7.13
|
6.06
|
67,800
|
|
|
2/7/2020
|
-0.20 / -2.70%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.24
|
6.06
|
70,200
|
|
|
2/6/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.20
|
7.40
|
7.38
|
6.23
|
95,100
|
|
|
2/5/2020
|
-0.40 / -5.13%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.49
|
6.23
|
88,500
|
|
|
2/4/2020
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.61
|
6.56
|
80,100
|
|
|
2/3/2020
|
-0.40 / -5.00%
|
7.90
|
7.90
|
7.30
|
7.60
|
7.56
|
6.40
|
80,400
|
|
|
1/31/2020
|
-0.20 / -2.44%
|
8.20
|
8.30
|
7.90
|
8.00
|
8.12
|
6.73
|
75,500
|
|
|
1/30/2020
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.21
|
6.90
|
76,900
|
|
|
1/22/2020
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
7.07
|
93,200
|
|
|
1/21/2020
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
7.07
|
69,900
|
|
|
1/20/2020
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.10
|
8.40
|
8.30
|
7.07
|
83,100
|
|
|
1/17/2020
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.20
|
8.50
|
8.49
|
7.15
|
126,800
|
|
|
1/16/2020
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.79
|
7.41
|
122,700
|
|
|
1/15/2020
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.67
|
7.32
|
103,500
|
|
|
1/14/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
7.41
|
102,400
|
|
|
1/13/2020
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.84
|
7.41
|
103,800
|
|
|
1/10/2020
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.78
|
7.57
|
296,900
|
|
|
1/9/2020
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.49
|
7.15
|
193,000
|
|
|
1/8/2020
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.50
|
7.07
|
128,300
|
|
|
1/7/2020
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.46
|
7.15
|
126,700
|
|
|