|
Closing price on 4/15/2024
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.10 |
| Volume |
730,400 |
| Split-adjusted Price |
3.10 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2024
|
-0.30 / -8.82%
|
3.40
|
3.50
|
3.10
|
3.10
|
3.29
|
3.10
|
730,400
|
|
|
4/12/2024
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.45
|
3.40
|
598,500
|
|
|
4/11/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.40
|
3.60
|
3.53
|
3.60
|
664,600
|
|
|
4/10/2024
|
-0.10 / -2.70%
|
3.60
|
3.90
|
3.50
|
3.60
|
3.72
|
3.60
|
1,071,300
|
|
|
4/9/2024
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.30
|
3.70
|
3.40
|
3.70
|
2,584,700
|
|
|
4/8/2024
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.63
|
3.60
|
221,900
|
|
|
4/5/2024
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.71
|
3.70
|
409,800
|
|
|
4/4/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.78
|
3.80
|
438,600
|
|
|
4/3/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.78
|
3.80
|
672,200
|
|
|
4/2/2024
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
453,900
|
|
|
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
|
|
|