|
Closing price on 3/23/2020
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.40 |
| Volume |
19,400 |
| Split-adjusted Price |
3.70 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-0.40 / -8.33%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.51
|
3.70
|
19,400
|
|
|
3/20/2020
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.79
|
4.04
|
3,200
|
|
|
3/19/2020
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
3.96
|
2,600
|
|
|
3/18/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.83
|
4.12
|
58,700
|
|
|
3/17/2020
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.71
|
4.12
|
40,500
|
|
|
3/16/2020
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.60
|
4.70
|
4.69
|
3.96
|
84,100
|
|
|
3/13/2020
|
-0.50 / -9.62%
|
4.80
|
5.00
|
4.70
|
4.70
|
4.85
|
3.96
|
106,900
|
|
|
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
|
|
|