|
Closing price on 4/26/2023
|
|
Open |
4.20 |
High |
4.30 |
Low |
4.10 |
Volume |
62,400 |
Split-adjusted Price |
4.20 |
|
|
AAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2023
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.15
|
4.20
|
62,400
|
|
4/25/2023
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.21
|
4.20
|
94,300
|
|
4/24/2023
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.22
|
4.20
|
219,700
|
|
4/21/2023
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.31
|
4.30
|
117,400
|
|
4/20/2023
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.31
|
4.40
|
52,300
|
|
4/19/2023
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.33
|
4.30
|
105,900
|
|
4/18/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.41
|
4.40
|
946,300
|
|
4/17/2023
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.30
|
4.40
|
4.47
|
4.40
|
429,000
|
|
4/14/2023
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.38
|
4.40
|
288,600
|
|
4/13/2023
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.42
|
4.40
|
155,500
|
|
4/12/2023
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.41
|
4.50
|
193,400
|
|
4/11/2023
|
-0.10 / -2.22%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.35
|
4.40
|
240,100
|
|
4/10/2023
|
+0.10 / +2.27%
|
4.50
|
4.70
|
4.40
|
4.50
|
4.48
|
4.50
|
486,700
|
|
4/7/2023
|
-0.10 / -2.22%
|
4.50
|
4.70
|
4.40
|
4.40
|
4.52
|
4.40
|
397,200
|
|
4/6/2023
|
+0.10 / +2.27%
|
4.50
|
4.80
|
4.40
|
4.50
|
4.65
|
4.50
|
975,300
|
|
4/5/2023
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.30
|
4.40
|
638,300
|
|
4/4/2023
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.19
|
4.30
|
260,700
|
|
4/3/2023
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.80
|
4.20
|
4.14
|
4.20
|
918,900
|
|
3/31/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
189,200
|
|
3/30/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
117,600
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
API
|
364,700
|
3.70
|
-7.50%
|
|
|
ASM
|
4,192,400
|
10.50
|
-4.11%
|
|
|
BCR
|
1,150,000
|
4.80
|
-4.00%
|
|
|
BII
|
1,506,400
|
0.90
|
12.50%
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|