|
Closing price on 2/7/2023
|
|
Open |
4.90 |
High |
5.00 |
Low |
4.70 |
Volume |
384,400 |
Split-adjusted Price |
4.70 |
|
|
AAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2023
|
-0.30 / -6.00%
|
4.90
|
5.00
|
4.70
|
4.70
|
4.82
|
4.70
|
384,400
|
|
2/6/2023
|
+0.10 / +2.04%
|
4.80
|
5.00
|
4.70
|
5.00
|
4.87
|
5.00
|
287,500
|
|
2/3/2023
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.80
|
4.90
|
4.88
|
4.90
|
486,300
|
|
2/2/2023
|
-0.40 / -7.55%
|
5.30
|
5.50
|
4.80
|
4.90
|
4.99
|
4.90
|
376,700
|
|
2/1/2023
|
+0.40 / +8.16%
|
4.80
|
5.30
|
4.80
|
5.30
|
5.20
|
5.30
|
1,373,600
|
|
1/31/2023
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.70
|
4.90
|
4.82
|
4.90
|
442,000
|
|
1/30/2023
|
+0.20 / +4.26%
|
4.70
|
5.00
|
4.60
|
4.90
|
4.79
|
4.90
|
369,700
|
|
1/27/2023
|
-0.10 / -2.08%
|
4.80
|
5.10
|
4.70
|
4.70
|
4.86
|
4.70
|
221,600
|
|
1/19/2023
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.71
|
4.80
|
178,400
|
|
1/18/2023
|
+0.20 / +4.44%
|
4.40
|
4.80
|
4.40
|
4.70
|
4.59
|
4.70
|
280,300
|
|
1/17/2023
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.37
|
4.50
|
175,900
|
|
1/16/2023
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.33
|
4.30
|
127,600
|
|
1/13/2023
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.44
|
4.40
|
78,400
|
|
1/12/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.35
|
4.40
|
125,800
|
|
1/11/2023
|
-0.10 / -2.22%
|
4.40
|
4.70
|
4.30
|
4.40
|
4.49
|
4.40
|
201,900
|
|
1/10/2023
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.35
|
4.50
|
103,500
|
|
1/9/2023
|
+0.20 / +4.65%
|
4.30
|
4.70
|
4.30
|
4.50
|
4.45
|
4.50
|
37,700
|
|
1/6/2023
|
-0.40 / -8.51%
|
4.60
|
4.80
|
4.30
|
4.30
|
4.43
|
4.30
|
311,900
|
|
1/5/2023
|
-0.10 / -2.08%
|
4.70
|
4.90
|
4.60
|
4.70
|
4.68
|
4.70
|
89,400
|
|
1/4/2023
|
+0.10 / +2.13%
|
4.70
|
5.00
|
4.60
|
4.80
|
4.72
|
4.80
|
235,400
|
|
1/3/2023
|
+0.40 / +9.30%
|
4.20
|
4.70
|
4.20
|
4.70
|
4.54
|
4.70
|
212,500
|
|
12/30/2022
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.27
|
4.30
|
94,400
|
|
12/29/2022
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.20
|
4.30
|
4.33
|
4.30
|
36,500
|
|
12/28/2022
|
-0.20 / -4.44%
|
4.40
|
4.80
|
4.30
|
4.30
|
4.47
|
4.30
|
68,700
|
|
12/27/2022
|
+0.40 / +9.76%
|
4.10
|
4.50
|
3.70
|
4.50
|
4.22
|
4.50
|
183,300
|
|
12/26/2022
|
-0.40 / -8.89%
|
4.50
|
4.50
|
4.10
|
4.10
|
4.19
|
4.10
|
131,000
|
|
12/23/2022
|
-0.30 / -6.25%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.65
|
4.50
|
65,300
|
|
12/22/2022
|
-0.10 / -2.04%
|
4.90
|
5.10
|
4.60
|
4.80
|
4.82
|
4.80
|
80,500
|
|
12/21/2022
|
-0.10 / -2.00%
|
4.70
|
5.10
|
4.50
|
4.90
|
4.68
|
4.90
|
322,000
|
|
12/20/2022
|
-0.20 / -3.85%
|
5.20
|
5.50
|
4.80
|
5.00
|
4.95
|
5.00
|
313,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
API
|
364,700
|
3.70
|
-7.50%
|
|
|
ASM
|
4,192,400
|
10.50
|
-4.11%
|
|
|
BCR
|
1,150,000
|
4.80
|
-4.00%
|
|
|
BII
|
1,506,400
|
0.90
|
12.50%
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|