|
Closing price on 4/8/2021
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
214,400 |
| Split-adjusted Price |
13.80 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
-0.20 / -1.20%
|
16.50
|
16.80
|
16.40
|
16.40
|
16.50
|
13.80
|
214,400
|
|
|
4/7/2021
|
-0.20 / -1.19%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.59
|
13.97
|
300,200
|
|
|
4/6/2021
|
-0.10 / -0.59%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.58
|
14.14
|
343,100
|
|
|
4/5/2021
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.50
|
16.90
|
16.76
|
14.22
|
361,800
|
|
|
4/2/2021
|
+0.60 / +3.68%
|
16.30
|
17.60
|
16.30
|
16.90
|
16.77
|
14.22
|
313,200
|
|
|
4/1/2021
|
+0.50 / +3.16%
|
15.80
|
16.50
|
15.80
|
16.30
|
16.00
|
13.72
|
348,400
|
|
|
3/31/2021
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.91
|
13.30
|
323,000
|
|
|
3/30/2021
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.70
|
16.20
|
15.98
|
13.63
|
243,700
|
|
|
3/29/2021
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.80
|
16.00
|
15.96
|
13.47
|
300,100
|
|
|
3/26/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
14.90
|
16.10
|
15.57
|
13.55
|
597,300
|
|
|
3/25/2021
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.80
|
16.10
|
16.05
|
13.55
|
445,700
|
|
|
3/24/2021
|
-0.20 / -1.22%
|
16.40
|
16.40
|
15.90
|
16.20
|
16.13
|
13.63
|
574,300
|
|
|
3/23/2021
|
+0.30 / +1.86%
|
16.30
|
16.70
|
16.00
|
16.40
|
16.31
|
13.80
|
511,400
|
|
|
3/22/2021
|
+0.50 / +3.21%
|
17.00
|
17.00
|
15.50
|
16.10
|
15.80
|
13.55
|
650,100
|
|
|
3/19/2021
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.53
|
13.13
|
340,420
|
|
|
3/18/2021
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.73
|
13.30
|
379,400
|
|
|
3/17/2021
|
+0.50 / +3.25%
|
15.40
|
16.00
|
15.20
|
15.90
|
15.61
|
13.38
|
646,800
|
|
|
3/16/2021
|
+0.10 / +0.65%
|
15.30
|
15.70
|
14.90
|
15.40
|
15.17
|
12.96
|
725,100
|
|
|
3/15/2021
|
+0.20 / +1.32%
|
15.10
|
15.40
|
14.90
|
15.30
|
15.17
|
12.88
|
398,320
|
|
|
3/12/2021
|
-0.40 / -2.58%
|
15.50
|
15.90
|
15.00
|
15.10
|
15.23
|
12.71
|
359,100
|
|
|
3/11/2021
|
+0.90 / +6.16%
|
14.70
|
16.00
|
14.50
|
15.50
|
14.92
|
13.04
|
614,000
|
|
|
3/10/2021
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.30
|
14.60
|
14.48
|
12.29
|
397,700
|
|
|
3/9/2021
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.57
|
12.29
|
454,600
|
|
|
3/8/2021
|
+0.30 / +2.07%
|
15.00
|
15.40
|
14.30
|
14.80
|
14.62
|
12.46
|
437,800
|
|
|
3/5/2021
|
-0.20 / -1.36%
|
14.70
|
14.70
|
13.90
|
14.50
|
14.31
|
12.20
|
396,700
|
|
|
3/4/2021
|
-0.30 / -2.00%
|
15.10
|
15.80
|
14.10
|
14.70
|
14.65
|
12.37
|
539,300
|
|
|
3/3/2021
|
+1.30 / +9.49%
|
13.70
|
15.00
|
13.70
|
15.00
|
14.66
|
12.62
|
1,130,200
|
|
|
3/2/2021
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.56
|
11.53
|
592,000
|
|
|
3/1/2021
|
+0.40 / +3.08%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.21
|
11.28
|
324,400
|
|
|
2/26/2021
|
-0.20 / -1.52%
|
12.90
|
13.00
|
12.60
|
13.00
|
12.81
|
10.94
|
385,000
|
|
|