|
Closing price on 8/21/2020
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
293,600 |
| Split-adjusted Price |
4.97 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.98
|
4.97
|
293,600
|
|
|
8/20/2020
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.80
|
6.00
|
5.97
|
5.05
|
303,500
|
|
|
8/19/2020
|
-0.10 / -1.64%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.94
|
5.05
|
284,500
|
|
|
8/18/2020
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.01
|
5.13
|
201,300
|
|
|
8/17/2020
|
+0.20 / +3.45%
|
5.80
|
6.20
|
5.80
|
6.00
|
5.97
|
5.05
|
496,200
|
|
|
8/14/2020
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.70
|
4.88
|
453,600
|
|
|
8/13/2020
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.57
|
4.80
|
418,700
|
|
|
8/12/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.40
|
5.60
|
5.62
|
4.71
|
379,500
|
|
|
8/11/2020
|
+0.50 / +9.80%
|
5.10
|
5.60
|
5.10
|
5.60
|
5.53
|
4.71
|
791,300
|
|
|
8/10/2020
|
-0.30 / -5.56%
|
5.40
|
5.50
|
5.00
|
5.10
|
5.19
|
4.29
|
618,800
|
|
|
8/7/2020
|
+0.30 / +5.88%
|
5.10
|
5.40
|
4.90
|
5.40
|
5.17
|
4.54
|
404,200
|
|
|
8/6/2020
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.80
|
5.10
|
4.97
|
4.29
|
359,000
|
|
|
8/5/2020
|
+0.20 / +4.08%
|
4.90
|
5.20
|
4.70
|
5.10
|
4.88
|
4.29
|
426,700
|
|
|
8/4/2020
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.70
|
4.90
|
4.83
|
4.12
|
246,100
|
|
|
8/3/2020
|
+0.30 / +6.67%
|
4.30
|
4.90
|
4.30
|
4.80
|
4.57
|
4.04
|
379,400
|
|
|
7/31/2020
|
+0.10 / +2.27%
|
4.30
|
4.80
|
4.20
|
4.50
|
4.38
|
3.79
|
284,100
|
|
|
7/30/2020
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.28
|
3.70
|
212,000
|
|
|
7/29/2020
|
-0.30 / -6.52%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.26
|
3.62
|
301,600
|
|
|
7/28/2020
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.40
|
4.60
|
4.53
|
3.87
|
384,900
|
|
|
7/27/2020
|
-0.30 / -6.12%
|
4.80
|
4.80
|
4.50
|
4.60
|
4.59
|
3.87
|
153,300
|
|
|
7/24/2020
|
-0.40 / -7.55%
|
5.30
|
5.30
|
4.80
|
4.90
|
4.99
|
4.12
|
241,900
|
|
|
7/23/2020
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.10
|
5.30
|
5.25
|
4.46
|
197,200
|
|
|
7/22/2020
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.39
|
4.46
|
182,400
|
|
|
7/21/2020
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.39
|
4.54
|
139,600
|
|
|
7/20/2020
|
-0.10 / -1.82%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.41
|
4.54
|
194,800
|
|
|
7/17/2020
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.47
|
4.63
|
155,600
|
|
|
7/16/2020
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.51
|
4.63
|
186,000
|
|
|
7/15/2020
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.58
|
4.71
|
250,000
|
|
|
7/14/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.63
|
4.80
|
331,200
|
|
|
7/13/2020
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.64
|
4.80
|
178,800
|
|
|