|
Closing price on 3/12/2020
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.20 |
| Volume |
119,400 |
| Split-adjusted Price |
4.38 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2020
|
-0.50 / -8.77%
|
5.70
|
5.70
|
5.20
|
5.20
|
5.40
|
4.38
|
119,400
|
|
|
3/11/2020
|
-0.40 / -6.56%
|
6.10
|
6.20
|
5.50
|
5.70
|
5.90
|
4.80
|
196,600
|
|
|
3/10/2020
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.00
|
5.13
|
181,200
|
|
|
3/9/2020
|
-0.60 / -8.82%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.35
|
5.22
|
59,400
|
|
|
3/6/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
5.72
|
57,490
|
|
|
3/5/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
5.72
|
49,500
|
|
|
3/4/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.74
|
5.72
|
57,600
|
|
|
3/3/2020
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.83
|
5.64
|
186,000
|
|
|
3/2/2020
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
5.64
|
112,705
|
|
|
2/28/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
5.72
|
50,200
|
|
|
2/27/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.74
|
5.72
|
57,600
|
|
|
2/26/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
5.72
|
62,600
|
|
|
2/25/2020
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.78
|
5.72
|
72,500
|
|
|
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
|
|
|