|
|
Closing price on 3/17/2022
|
|
| Open |
23.10 |
| High |
23.60 |
| Low |
23.00 |
| Volume |
383,500 |
| Split-adjusted Price |
22.68 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2022
|
+0.40 / +1.74%
|
23.10
|
23.60
|
23.00
|
23.40
|
23.36
|
22.68
|
383,500
|
|
|
3/16/2022
|
+0.20 / +0.88%
|
22.80
|
23.40
|
22.80
|
23.00
|
23.07
|
22.29
|
201,200
|
|
|
3/15/2022
|
+0.80 / +3.64%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.37
|
22.09
|
193,800
|
|
|
3/14/2022
|
-0.40 / -1.79%
|
22.40
|
22.50
|
21.60
|
22.00
|
22.04
|
21.32
|
481,200
|
|
|
3/11/2022
|
-0.60 / -2.61%
|
23.00
|
23.00
|
22.30
|
22.40
|
22.58
|
21.71
|
715,600
|
|
|
3/10/2022
|
-0.20 / -0.86%
|
23.50
|
23.70
|
23.00
|
23.00
|
23.25
|
22.29
|
568,700
|
|
|
3/9/2022
|
-0.80 / -3.33%
|
24.00
|
24.00
|
23.00
|
23.20
|
23.51
|
22.48
|
599,035
|
|
|
3/8/2022
|
-0.40 / -1.64%
|
24.20
|
24.40
|
24.00
|
24.00
|
24.17
|
23.26
|
660,900
|
|
|
3/7/2022
|
-0.10 / -0.41%
|
24.40
|
24.70
|
24.20
|
24.40
|
24.44
|
23.65
|
445,000
|
|
|
3/4/2022
|
+0.20 / +0.82%
|
24.30
|
25.10
|
24.00
|
24.50
|
24.49
|
23.74
|
812,100
|
|
|
3/3/2022
|
-0.20 / -0.82%
|
24.50
|
24.70
|
24.10
|
24.30
|
24.38
|
23.55
|
526,900
|
|
|
3/2/2022
|
-0.30 / -1.21%
|
24.80
|
24.90
|
24.30
|
24.50
|
24.52
|
23.74
|
306,400
|
|
|
3/1/2022
|
+0.50 / +2.06%
|
24.30
|
25.40
|
24.00
|
24.80
|
24.70
|
24.03
|
706,000
|
|
|
2/28/2022
|
+0.20 / +0.83%
|
24.20
|
24.30
|
23.80
|
24.30
|
24.04
|
23.55
|
373,500
|
|
|
2/25/2022
|
+0.20 / +0.84%
|
23.90
|
24.70
|
23.90
|
24.10
|
24.40
|
23.35
|
508,000
|
|
|
2/24/2022
|
-1.20 / -4.78%
|
25.10
|
25.20
|
23.00
|
23.90
|
24.47
|
23.16
|
1,016,500
|
|
|
2/23/2022
|
+0.10 / +0.40%
|
24.90
|
25.50
|
24.90
|
25.10
|
25.20
|
24.32
|
421,900
|
|
|
2/22/2022
|
-0.60 / -2.34%
|
25.60
|
25.70
|
24.70
|
25.00
|
25.22
|
24.23
|
792,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|