|
Closing price on 7/12/2021
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
12.40 |
| Volume |
323,100 |
| Split-adjusted Price |
12.21 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2021
|
-1.10 / -8.03%
|
13.70
|
13.80
|
12.40
|
12.60
|
12.97
|
12.21
|
323,100
|
|
|
7/9/2021
|
0.00 / 0.00%
|
13.70
|
14.50
|
13.30
|
13.70
|
13.71
|
13.28
|
310,800
|
|
|
7/8/2021
|
+0.50 / +3.79%
|
14.40
|
14.40
|
13.20
|
13.70
|
13.52
|
13.28
|
289,500
|
|
|
7/7/2021
|
-0.60 / -3.80%
|
15.80
|
15.80
|
14.90
|
15.20
|
15.12
|
12.79
|
320,900
|
|
|
7/6/2021
|
-0.10 / -0.63%
|
16.00
|
16.30
|
15.60
|
15.80
|
15.89
|
13.30
|
458,000
|
|
|
7/5/2021
|
+0.20 / +1.27%
|
15.70
|
16.50
|
15.40
|
15.90
|
15.79
|
13.38
|
325,800
|
|
|
7/2/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.60
|
13.21
|
244,300
|
|
|
7/1/2021
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.68
|
13.21
|
175,200
|
|
|
6/30/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.68
|
13.30
|
184,300
|
|
|
6/29/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.74
|
13.30
|
203,700
|
|
|
6/28/2021
|
-0.20 / -1.25%
|
16.00
|
16.40
|
15.70
|
15.80
|
15.88
|
13.30
|
303,200
|
|
|
6/25/2021
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.70
|
16.00
|
15.90
|
13.47
|
345,400
|
|
|
6/24/2021
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.60
|
15.90
|
15.78
|
13.38
|
570,100
|
|
|
6/23/2021
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.60
|
15.80
|
15.89
|
13.30
|
375,500
|
|
|
6/22/2021
|
-0.30 / -1.84%
|
16.50
|
16.80
|
16.00
|
16.00
|
16.36
|
13.47
|
405,281
|
|
|
6/21/2021
|
+0.90 / +5.84%
|
15.50
|
16.50
|
15.50
|
16.30
|
15.97
|
13.72
|
483,300
|
|
|
6/18/2021
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.22
|
12.96
|
352,615
|
|
|
6/17/2021
|
+0.10 / +0.66%
|
15.40
|
15.50
|
14.80
|
15.20
|
15.07
|
12.79
|
326,000
|
|
|
6/16/2021
|
-0.30 / -1.95%
|
15.40
|
15.70
|
14.90
|
15.10
|
15.15
|
12.71
|
398,400
|
|
|
6/15/2021
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.27
|
12.96
|
516,900
|
|
|
6/14/2021
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.20
|
15.40
|
15.45
|
12.96
|
339,300
|
|
|
6/11/2021
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.31
|
12.96
|
553,100
|
|
|
6/10/2021
|
-0.50 / -3.16%
|
15.80
|
16.00
|
14.90
|
15.30
|
15.35
|
12.88
|
559,100
|
|
|
6/9/2021
|
-0.40 / -2.47%
|
15.50
|
16.30
|
15.00
|
15.80
|
15.53
|
13.30
|
637,700
|
|
|
6/8/2021
|
-1.80 / -10.00%
|
18.00
|
18.20
|
16.20
|
16.20
|
16.84
|
13.63
|
1,031,930
|
|
|
6/7/2021
|
+0.50 / +2.86%
|
17.20
|
19.00
|
17.00
|
18.00
|
17.73
|
15.15
|
635,600
|
|
|
6/4/2021
|
-0.50 / -2.78%
|
18.00
|
18.50
|
17.10
|
17.50
|
17.58
|
14.73
|
636,800
|
|
|
6/3/2021
|
+0.90 / +5.26%
|
17.80
|
18.80
|
17.50
|
18.00
|
18.27
|
15.15
|
941,900
|
|
|
6/2/2021
|
+1.50 / +9.62%
|
15.60
|
17.10
|
15.60
|
17.10
|
16.86
|
14.39
|
1,160,100
|
|
|
6/1/2021
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.30
|
15.60
|
15.45
|
13.13
|
346,300
|
|
|