|
Closing price on 7/4/2024
|
|
Open |
5.60 |
High |
5.70 |
Low |
5.50 |
Volume |
400,700 |
Split-adjusted Price |
5.60 |
|
|
AAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2024
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
400,700
|
|
7/3/2024
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.57
|
5.60
|
409,100
|
|
7/2/2024
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.50
|
5.60
|
326,000
|
|
7/1/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.45
|
5.50
|
233,500
|
|
6/28/2024
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.55
|
5.50
|
396,500
|
|
6/27/2024
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.62
|
5.70
|
507,000
|
|
6/26/2024
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.61
|
5.60
|
504,600
|
|
6/25/2024
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.74
|
5.70
|
371,100
|
|
6/24/2024
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.70
|
5.90
|
5.84
|
5.90
|
477,400
|
|
6/21/2024
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.60
|
6.00
|
5.83
|
6.00
|
757,200
|
|
6/20/2024
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.63
|
5.70
|
797,100
|
|
6/19/2024
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.50
|
5.60
|
5.64
|
5.60
|
795,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|