|
Closing price on 6/18/2024
|
|
Open |
5.50 |
High |
6.00 |
Low |
5.50 |
Volume |
850,000 |
Split-adjusted Price |
5.80 |
|
|
AAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2024
|
+0.30 / +5.45%
|
5.50
|
6.00
|
5.50
|
5.80
|
5.79
|
5.80
|
850,000
|
|
6/17/2024
|
-0.20 / -3.51%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.60
|
5.50
|
804,900
|
|
6/14/2024
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.82
|
5.70
|
857,600
|
|
6/13/2024
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.93
|
6.00
|
828,200
|
|
6/12/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.93
|
5.90
|
621,700
|
|
6/11/2024
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.80
|
5.90
|
5.96
|
5.90
|
990,900
|
|
6/10/2024
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.19
|
6.20
|
644,400
|
|
6/7/2024
|
+0.40 / +6.78%
|
5.90
|
6.40
|
5.70
|
6.30
|
6.03
|
6.30
|
1,749,800
|
|
6/6/2024
|
-0.30 / -4.84%
|
6.20
|
6.40
|
5.60
|
5.90
|
5.98
|
5.90
|
1,869,000
|
|
6/5/2024
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.20
|
6.20
|
6.36
|
6.20
|
1,217,300
|
|
6/4/2024
|
-0.10 / -1.59%
|
6.30
|
6.50
|
6.00
|
6.20
|
6.19
|
6.20
|
1,304,400
|
|
6/3/2024
|
-0.60 / -8.70%
|
6.80
|
6.90
|
6.30
|
6.30
|
6.44
|
6.30
|
4,318,800
|
|
5/31/2024
|
-0.70 / -9.21%
|
7.60
|
7.70
|
6.90
|
6.90
|
7.00
|
6.90
|
5,123,600
|
|
5/30/2024
|
+0.60 / +8.57%
|
7.00
|
7.70
|
6.40
|
7.60
|
6.92
|
7.60
|
3,904,600
|
|
5/29/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
6.90
|
7.00
|
7.58
|
7.00
|
2,411,300
|
|
5/28/2024
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.30
|
7.00
|
6.84
|
7.00
|
3,830,100
|
|
5/27/2024
|
-0.10 / -1.54%
|
6.50
|
6.80
|
6.20
|
6.40
|
6.36
|
6.40
|
1,047,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|