|
Closing price on 7/3/2019
|
|
| Open |
8.90 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
117,000 |
| Split-adjusted Price |
7.66 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.06
|
7.65
|
1,084,800
|
|
|
6/12/2019
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.01
|
7.57
|
148,000
|
|
|
6/11/2019
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.05
|
7.65
|
99,500
|
|
|
6/10/2019
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.07
|
7.65
|
174,300
|
|
|
6/7/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
7.57
|
99,600
|
|
|
6/6/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
7.57
|
32,500
|
|
|
6/5/2019
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.03
|
7.57
|
180,900
|
|
|
6/4/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.91
|
7.50
|
83,700
|
|
|
6/3/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.92
|
7.57
|
83,900
|
|
|
5/31/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.96
|
7.57
|
53,600
|
|
|
5/30/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.86
|
7.57
|
76,400
|
|
|
5/29/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.96
|
7.57
|
84,700
|
|
|
5/28/2019
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.01
|
7.57
|
78,900
|
|
|
5/27/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.02
|
7.65
|
93,700
|
|
|
5/24/2019
|
-0.10 / -0.98%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.02
|
7.65
|
242,500
|
|
|
5/23/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.10
|
7.73
|
109,000
|
|
|