|
Closing price on 6/7/2023
|
|
Open |
6.40 |
High |
6.40 |
Low |
6.20 |
Volume |
1,845,200 |
Split-adjusted Price |
6.40 |
|
|
AAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2023
|
+0.50 / +8.47%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.38
|
6.40
|
1,845,200
|
|
6/6/2023
|
+0.50 / +9.26%
|
5.40
|
5.90
|
5.30
|
5.90
|
5.87
|
5.90
|
1,177,600
|
|
6/5/2023
|
-0.20 / -3.57%
|
5.60
|
5.80
|
5.30
|
5.40
|
5.53
|
5.40
|
865,700
|
|
6/2/2023
|
-0.30 / -5.08%
|
5.90
|
6.00
|
5.50
|
5.60
|
5.73
|
5.60
|
1,073,100
|
|
6/1/2023
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.80
|
5.90
|
899,600
|
|
5/31/2023
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.60
|
5.70
|
5.75
|
5.70
|
1,339,500
|
|
5/30/2023
|
+0.20 / +3.64%
|
5.80
|
5.80
|
5.30
|
5.70
|
5.44
|
5.70
|
1,168,500
|
|
5/29/2023
|
+0.50 / +10.00%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.47
|
5.50
|
1,238,900
|
|
5/26/2023
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.96
|
5.00
|
1,540,600
|
|
5/25/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.52
|
4.60
|
431,600
|
|
5/24/2023
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.61
|
4.60
|
267,900
|
|
5/23/2023
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.52
|
4.50
|
135,000
|
|
5/22/2023
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.48
|
4.40
|
215,600
|
|
5/19/2023
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
188,100
|
|
5/18/2023
|
-0.10 / -2.17%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.55
|
4.50
|
226,300
|
|
5/17/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.61
|
4.60
|
374,700
|
|
5/16/2023
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.50
|
4.60
|
4.59
|
4.60
|
252,100
|
|
5/15/2023
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.60
|
4.60
|
4.73
|
4.60
|
526,500
|
|
5/12/2023
|
+0.10 / +2.22%
|
4.50
|
4.80
|
4.50
|
4.60
|
4.61
|
4.60
|
544,200
|
|
5/11/2023
|
-0.10 / -2.17%
|
4.60
|
4.80
|
4.50
|
4.50
|
4.63
|
4.50
|
314,500
|
|
5/10/2023
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.58
|
4.60
|
682,500
|
|
5/9/2023
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.35
|
4.40
|
272,400
|
|
5/8/2023
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
262,700
|
|
5/5/2023
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
239,500
|
|
5/4/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
107,100
|
|
4/28/2023
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
138,100
|
|
4/27/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
139,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|