|
Closing price on 5/9/2022
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
11.90 |
| Volume |
271,300 |
| Split-adjusted Price |
11.53 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-1.30 / -9.85%
|
14.20
|
14.20
|
11.90
|
11.90
|
12.49
|
11.53
|
271,300
|
|
|
5/6/2022
|
-1.10 / -7.69%
|
14.20
|
14.20
|
13.20
|
13.20
|
13.60
|
12.79
|
156,500
|
|
|
5/5/2022
|
-0.20 / -1.38%
|
14.20
|
14.70
|
13.60
|
14.30
|
14.08
|
13.86
|
207,600
|
|
|
5/4/2022
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.10
|
14.50
|
14.29
|
14.05
|
128,700
|
|
|
4/29/2022
|
+0.70 / +5.00%
|
14.00
|
14.90
|
13.90
|
14.70
|
14.50
|
14.25
|
263,000
|
|
|
4/28/2022
|
-0.10 / -0.71%
|
14.00
|
14.50
|
14.00
|
14.00
|
14.26
|
13.57
|
297,500
|
|
|
4/27/2022
|
+0.50 / +3.68%
|
13.60
|
14.30
|
13.30
|
14.10
|
13.79
|
13.66
|
230,300
|
|
|
4/26/2022
|
+0.70 / +5.43%
|
12.90
|
13.90
|
12.50
|
13.60
|
13.19
|
13.18
|
367,100
|
|
|
4/25/2022
|
-0.50 / -3.73%
|
13.70
|
14.10
|
12.70
|
12.90
|
13.33
|
12.50
|
367,800
|
|
|
4/22/2022
|
+0.50 / +3.88%
|
12.90
|
13.60
|
12.20
|
13.40
|
13.08
|
12.99
|
335,300
|
|
|
4/21/2022
|
-1.40 / -9.79%
|
13.10
|
13.50
|
12.90
|
12.90
|
12.99
|
12.50
|
643,600
|
|
|
4/20/2022
|
-1.50 / -9.49%
|
15.00
|
15.50
|
14.30
|
14.30
|
14.50
|
13.86
|
610,800
|
|
|
4/19/2022
|
-1.70 / -9.71%
|
17.50
|
17.90
|
15.80
|
15.80
|
16.43
|
15.31
|
347,900
|
|
|
4/18/2022
|
-1.50 / -7.89%
|
19.00
|
19.40
|
17.10
|
17.50
|
17.68
|
16.96
|
556,800
|
|
|
4/15/2022
|
-0.80 / -4.04%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.35
|
18.41
|
196,900
|
|
|
4/14/2022
|
+0.30 / +1.54%
|
19.50
|
20.40
|
19.50
|
19.80
|
19.84
|
19.19
|
131,600
|
|
|
4/13/2022
|
+0.20 / +1.04%
|
20.00
|
20.00
|
19.00
|
19.50
|
19.34
|
18.90
|
221,400
|
|
|
4/12/2022
|
-1.10 / -5.39%
|
20.40
|
21.00
|
19.30
|
19.30
|
20.10
|
18.70
|
469,300
|
|
|
4/8/2022
|
-0.80 / -3.77%
|
21.20
|
21.20
|
20.40
|
20.40
|
20.81
|
19.77
|
256,900
|
|
|
4/7/2022
|
-0.50 / -2.30%
|
21.70
|
21.80
|
21.00
|
21.20
|
21.26
|
20.54
|
287,300
|
|
|
4/6/2022
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.40
|
21.70
|
21.67
|
21.03
|
340,000
|
|
|
4/5/2022
|
-0.60 / -2.67%
|
22.50
|
22.60
|
21.80
|
21.90
|
22.03
|
21.22
|
226,100
|
|
|
4/4/2022
|
+1.20 / +5.63%
|
21.30
|
23.10
|
21.30
|
22.50
|
22.08
|
21.80
|
386,400
|
|
|
4/1/2022
|
-0.10 / -0.47%
|
21.40
|
21.40
|
20.90
|
21.30
|
21.20
|
20.64
|
380,000
|
|
|
3/31/2022
|
-0.20 / -0.93%
|
21.60
|
22.00
|
21.10
|
21.40
|
21.58
|
20.74
|
327,700
|
|
|
3/30/2022
|
-1.00 / -4.42%
|
22.50
|
22.50
|
20.90
|
21.60
|
21.89
|
20.93
|
478,700
|
|
|
3/29/2022
|
+0.20 / +0.89%
|
22.40
|
22.90
|
22.40
|
22.60
|
22.57
|
21.90
|
252,400
|
|
|
3/28/2022
|
-0.40 / -1.75%
|
22.80
|
22.80
|
22.20
|
22.40
|
22.56
|
21.71
|
426,300
|
|
|
3/25/2022
|
-0.10 / -0.44%
|
23.20
|
23.30
|
22.70
|
22.80
|
22.90
|
22.09
|
285,300
|
|
|
3/24/2022
|
+0.10 / +0.44%
|
23.20
|
23.30
|
22.60
|
22.90
|
22.90
|
22.19
|
236,100
|
|
|