|
Closing price on 4/1/2024
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
593,100 |
| Split-adjusted Price |
3.70 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
593,100
|
|
|
3/29/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.69
|
3.70
|
280,800
|
|
|
3/28/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
383,800
|
|
|
3/27/2024
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.66
|
3.70
|
352,300
|
|
|
3/26/2024
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
223,500
|
|
|
3/25/2024
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
562,700
|
|
|
3/22/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.74
|
3.80
|
319,100
|
|
|
3/21/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.76
|
3.80
|
289,700
|
|
|
3/20/2024
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.74
|
3.80
|
81,500
|
|
|
3/19/2024
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
309,700
|
|
|
3/18/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.75
|
3.80
|
421,500
|
|
|
3/15/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
282,800
|
|
|
3/14/2024
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
598,800
|
|
|
3/13/2024
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.81
|
3.90
|
498,800
|
|
|
3/12/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
66,500
|
|
|
3/11/2024
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.77
|
3.70
|
273,400
|
|
|
3/8/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.77
|
3.80
|
382,900
|
|
|
3/7/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
196,000
|
|
|
3/6/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
598,200
|
|
|
3/5/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.82
|
3.80
|
312,300
|
|
|
3/4/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
291,400
|
|
|
3/1/2024
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
597,900
|
|
|
2/29/2024
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.83
|
3.90
|
673,100
|
|
|
2/28/2024
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
300,800
|
|
|
2/27/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.89
|
3.90
|
363,700
|
|
|
2/26/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.88
|
3.90
|
199,000
|
|
|
2/23/2024
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.99
|
3.90
|
466,700
|
|
|
2/22/2024
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.01
|
4.10
|
791,500
|
|
|
2/21/2024
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
301,900
|
|
|
2/20/2024
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.89
|
4.00
|
382,900
|
|
|