|
Closing price on 7/25/2019
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
144,400 |
| Split-adjusted Price |
7.99 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2019
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.52
|
7.99
|
144,400
|
|
|
7/24/2019
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.56
|
8.08
|
112,500
|
|
|
7/23/2019
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.66
|
7.99
|
72,400
|
|
|
7/22/2019
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.71
|
8.25
|
246,400
|
|
|
7/19/2019
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
8.08
|
105,200
|
|
|
7/18/2019
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.62
|
8.16
|
174,100
|
|
|
7/17/2019
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.52
|
8.08
|
216,700
|
|
|
7/16/2019
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.31
|
7.91
|
156,800
|
|
|
7/15/2019
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.21
|
7.74
|
154,400
|
|
|
7/12/2019
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.11
|
7.74
|
86,800
|
|
|
7/11/2019
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
7.74
|
69,400
|
|
|
7/10/2019
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
7.83
|
74,400
|
|
|
7/9/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.13
|
7.74
|
53,300
|
|
|
7/8/2019
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.12
|
7.74
|
12,100
|
|
|
7/5/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.09
|
7.66
|
17,800
|
|
|
7/4/2019
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
7.66
|
36,200
|
|
|
7/3/2019
|
+0.10 / +1.11%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.02
|
7.66
|
117,000
|
|
|
7/2/2019
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.98
|
7.57
|
52,800
|
|
|
7/1/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
7.57
|
85,400
|
|
|
6/28/2019
|
-1.00 / -10.00%
|
9.20
|
9.50
|
8.90
|
9.00
|
9.04
|
7.57
|
93,000
|
|
|
6/27/2019
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
7.57
|
127,700
|
|
|
6/26/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
7.65
|
136,200
|
|
|
6/25/2019
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.99
|
7.57
|
126,300
|
|
|
6/24/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
7.65
|
137,800
|
|
|
6/21/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.98
|
7.65
|
97,600
|
|
|
6/20/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.06
|
7.65
|
179,300
|
|
|
6/19/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
7.65
|
768,500
|
|
|
6/18/2019
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.12
|
7.65
|
1,253,900
|
|
|
6/17/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.57
|
1,057,800
|
|
|
6/14/2019
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.05
|
7.57
|
1,011,800
|
|
|