|
Closing price on 5/24/2024
|
|
Open |
6.00 |
High |
6.50 |
Low |
5.90 |
Volume |
1,897,500 |
Split-adjusted Price |
6.50 |
|
|
AAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2024
|
+0.50 / +8.33%
|
6.00
|
6.50
|
5.90
|
6.50
|
6.10
|
6.50
|
1,897,500
|
|
5/23/2024
|
-0.10 / -1.64%
|
6.30
|
6.30
|
5.90
|
6.00
|
5.97
|
6.00
|
866,000
|
|
5/22/2024
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.00
|
6.10
|
6.20
|
6.10
|
1,785,500
|
|
5/21/2024
|
+0.50 / +8.93%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.00
|
6.10
|
1,980,900
|
|
5/20/2024
|
+0.50 / +9.80%
|
5.50
|
5.60
|
5.10
|
5.60
|
5.48
|
5.60
|
2,836,400
|
|
5/17/2024
|
-0.10 / -1.92%
|
5.50
|
5.50
|
5.00
|
5.10
|
5.23
|
5.10
|
2,959,500
|
|
5/16/2024
|
0.00 / 0.00%
|
5.30
|
5.70
|
5.20
|
5.20
|
5.47
|
5.20
|
2,117,600
|
|
5/15/2024
|
-0.40 / -7.14%
|
5.60
|
5.60
|
5.10
|
5.20
|
5.19
|
5.20
|
2,889,400
|
|
5/14/2024
|
-0.60 / -9.68%
|
6.20
|
6.30
|
5.60
|
5.60
|
5.80
|
5.60
|
3,900,700
|
|
5/13/2024
|
-0.40 / -6.06%
|
6.50
|
7.20
|
6.20
|
6.20
|
6.47
|
6.20
|
1,066,700
|
|
5/10/2024
|
-0.20 / -2.94%
|
7.00
|
7.10
|
6.40
|
6.60
|
6.72
|
6.60
|
4,398,300
|
|
5/9/2024
|
+0.60 / +9.68%
|
6.60
|
6.80
|
6.30
|
6.80
|
6.68
|
6.80
|
3,119,700
|
|
5/8/2024
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.60
|
6.20
|
6.03
|
6.20
|
1,413,300
|
|
5/7/2024
|
-0.60 / -9.52%
|
6.90
|
6.90
|
5.70
|
5.70
|
6.28
|
5.70
|
5,702,700
|
|
5/6/2024
|
+0.50 / +8.62%
|
5.90
|
6.30
|
5.80
|
6.30
|
6.28
|
6.30
|
1,805,400
|
|
5/3/2024
|
+0.50 / +9.43%
|
5.30
|
5.80
|
5.10
|
5.80
|
5.57
|
5.80
|
3,385,800
|
|
5/2/2024
|
+0.40 / +8.16%
|
4.90
|
5.30
|
4.60
|
5.30
|
5.09
|
5.30
|
1,385,700
|
|
4/26/2024
|
+0.30 / +6.52%
|
4.60
|
4.90
|
4.40
|
4.90
|
4.70
|
4.90
|
1,005,600
|
|
4/25/2024
|
+0.40 / +9.52%
|
4.50
|
4.60
|
4.30
|
4.60
|
4.54
|
4.60
|
2,737,200
|
|
4/24/2024
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.16
|
4.20
|
2,512,300
|
|
4/23/2024
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.81
|
3.90
|
2,353,500
|
|
4/22/2024
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.59
|
3.60
|
979,500
|
|
4/19/2024
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.30
|
3.32
|
3.30
|
532,800
|
|
4/17/2024
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.28
|
3.30
|
722,100
|
|
4/16/2024
|
-0.10 / -3.23%
|
3.20
|
3.20
|
2.90
|
3.00
|
3.05
|
3.00
|
399,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|