|
Closing price on 8/14/2018
|
|
| Open |
29.90 |
| High |
30.50 |
| Low |
26.50 |
| Volume |
397,900 |
| Split-adjusted Price |
19.40 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2018
|
0.00 / 0.00%
|
29.90
|
30.50
|
26.50
|
29.40
|
28.54
|
19.40
|
397,900
|
|
|
8/13/2018
|
+2.60 / +9.70%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.34
|
19.40
|
161,900
|
|
|
8/10/2018
|
+2.40 / +9.84%
|
26.40
|
26.80
|
26.40
|
26.80
|
26.77
|
17.68
|
216,700
|
|
|
8/9/2018
|
+2.20 / +9.91%
|
22.10
|
24.40
|
21.60
|
24.40
|
23.88
|
16.10
|
443,400
|
|
|
8/8/2018
|
-0.40 / -1.77%
|
22.60
|
22.80
|
22.00
|
22.20
|
22.35
|
14.65
|
98,900
|
|
|
8/7/2018
|
+0.20 / +0.89%
|
22.30
|
22.70
|
21.50
|
22.60
|
22.23
|
14.91
|
118,000
|
|
|
8/6/2018
|
+0.50 / +2.28%
|
21.50
|
22.60
|
20.70
|
22.40
|
21.67
|
14.78
|
176,800
|
|
|
8/3/2018
|
+1.00 / +4.78%
|
21.00
|
22.00
|
20.80
|
21.90
|
21.40
|
14.45
|
150,400
|
|
|
8/2/2018
|
-0.10 / -0.48%
|
21.10
|
21.50
|
20.40
|
20.90
|
20.92
|
13.79
|
140,600
|
|
|
8/1/2018
|
-0.60 / -2.78%
|
21.70
|
21.90
|
21.00
|
21.00
|
21.62
|
13.86
|
62,700
|
|
|
7/31/2018
|
+0.30 / +1.41%
|
21.40
|
21.80
|
21.30
|
21.60
|
21.56
|
14.25
|
50,300
|
|
|
7/30/2018
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.30
|
21.30
|
21.45
|
14.06
|
42,100
|
|
|
7/27/2018
|
+0.30 / +1.42%
|
21.00
|
21.60
|
21.00
|
21.40
|
21.32
|
14.12
|
67,100
|
|
|
7/26/2018
|
+0.10 / +0.48%
|
20.90
|
21.20
|
20.60
|
21.10
|
20.85
|
13.92
|
64,000
|
|
|
7/25/2018
|
-0.40 / -1.87%
|
21.50
|
21.60
|
21.00
|
21.00
|
21.36
|
13.86
|
68,600
|
|
|
7/24/2018
|
-1.00 / -4.46%
|
22.50
|
22.50
|
21.40
|
21.40
|
21.95
|
14.12
|
58,400
|
|
|
7/23/2018
|
+0.20 / +0.90%
|
22.30
|
22.60
|
22.00
|
22.40
|
22.31
|
14.78
|
61,600
|
|
|
7/20/2018
|
-0.50 / -2.20%
|
22.70
|
22.70
|
22.00
|
22.20
|
22.26
|
14.65
|
62,800
|
|
|
7/19/2018
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.40
|
22.70
|
22.63
|
14.98
|
64,300
|
|
|
7/18/2018
|
+0.50 / +2.26%
|
22.10
|
22.60
|
21.60
|
22.60
|
22.05
|
14.91
|
79,800
|
|
|
7/17/2018
|
+0.10 / +0.45%
|
22.10
|
22.20
|
21.50
|
22.10
|
21.85
|
14.58
|
103,000
|
|
|
7/16/2018
|
+2.00 / +10.00%
|
20.00
|
22.00
|
20.00
|
22.00
|
21.32
|
14.52
|
479,500
|
|
|
7/13/2018
|
+1.80 / +9.89%
|
18.20
|
20.00
|
18.20
|
20.00
|
19.43
|
13.20
|
482,500
|
|
|
7/12/2018
|
+1.60 / +9.64%
|
16.60
|
18.20
|
16.50
|
18.20
|
17.56
|
12.01
|
518,100
|
|
|
7/11/2018
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.60
|
16.40
|
10.95
|
82,500
|
|
|
7/10/2018
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.66
|
10.95
|
151,100
|
|
|
7/9/2018
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.69
|
11.02
|
248,300
|
|
|
7/6/2018
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.64
|
11.02
|
232,100
|
|
|
7/5/2018
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.51
|
10.89
|
144,700
|
|
|
7/4/2018
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.59
|
10.89
|
80,500
|
|
|