|
Closing price on 3/29/2023
|
|
Open |
3.90 |
High |
3.90 |
Low |
3.80 |
Volume |
78,000 |
Split-adjusted Price |
3.90 |
|
|
AAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2023
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
78,000
|
|
3/28/2023
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.90
|
3.80
|
205,400
|
|
3/27/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
65,000
|
|
3/24/2023
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.81
|
3.80
|
118,000
|
|
3/23/2023
|
-0.10 / -2.63%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.78
|
3.70
|
73,000
|
|
3/22/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.82
|
3.80
|
75,200
|
|
3/21/2023
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.81
|
3.80
|
58,000
|
|
3/20/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.90
|
3.81
|
3.90
|
143,200
|
|
3/17/2023
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.92
|
3.90
|
59,600
|
|
3/16/2023
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
57,800
|
|
3/15/2023
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.92
|
3.90
|
111,700
|
|
3/14/2023
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.92
|
3.80
|
203,000
|
|
3/13/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
165,000
|
|
3/10/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
50,500
|
|
3/9/2023
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
4.00
|
195,400
|
|
3/8/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.89
|
4.00
|
246,800
|
|
3/7/2023
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
4.00
|
80,800
|
|
3/6/2023
|
+0.10 / +2.56%
|
3.90
|
4.20
|
3.90
|
4.00
|
4.06
|
4.00
|
237,600
|
|
3/3/2023
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.91
|
3.90
|
171,000
|
|
3/2/2023
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.89
|
3.80
|
183,900
|
|
3/1/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.88
|
3.90
|
161,900
|
|
2/28/2023
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.98
|
3.90
|
393,600
|
|
2/27/2023
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
327,900
|
|
2/24/2023
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.18
|
4.10
|
266,200
|
|
2/23/2023
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
316,300
|
|
2/22/2023
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.37
|
4.30
|
370,000
|
|
2/21/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.54
|
4.50
|
309,300
|
|
2/20/2023
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.45
|
4.50
|
616,900
|
|
2/17/2023
|
+0.10 / +2.38%
|
4.20
|
4.50
|
4.20
|
4.30
|
4.33
|
4.30
|
258,900
|
|
2/16/2023
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.24
|
4.20
|
367,400
|
|
|
|
|
|