|
Closing price on 4/6/2020
|
|
| Open |
4.90 |
| High |
5.20 |
| Low |
4.80 |
| Volume |
103,300 |
| Split-adjusted Price |
4.29 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2020
|
+0.10 / +2.00%
|
4.90
|
5.20
|
4.80
|
5.10
|
4.95
|
4.29
|
103,300
|
|
|
4/3/2020
|
+0.20 / +4.17%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.75
|
4.21
|
48,400
|
|
|
4/1/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.50
|
4.80
|
4.68
|
4.04
|
86,500
|
|
|
3/31/2020
|
-0.10 / -2.04%
|
4.70
|
4.90
|
4.50
|
4.80
|
4.72
|
4.04
|
56,400
|
|
|
3/30/2020
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.70
|
4.90
|
4.81
|
4.12
|
113,600
|
|
|
3/27/2020
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.80
|
5.00
|
4.97
|
4.21
|
162,300
|
|
|
3/26/2020
|
+0.20 / +4.17%
|
4.70
|
5.20
|
4.60
|
5.00
|
4.89
|
4.21
|
187,900
|
|
|
3/25/2020
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.58
|
4.04
|
132,100
|
|
|
3/24/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.31
|
3.70
|
110,700
|
|
|
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
|
|
|