|
Closing price on 8/24/2021
|
|
| Open |
17.00 |
| High |
18.00 |
| Low |
16.80 |
| Volume |
494,200 |
| Split-adjusted Price |
17.25 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2021
|
+1.00 / +5.95%
|
17.00
|
18.00
|
16.80
|
17.80
|
17.36
|
17.25
|
494,200
|
|
|
8/23/2021
|
+0.40 / +2.44%
|
16.40
|
16.90
|
16.10
|
16.80
|
16.51
|
16.28
|
430,400
|
|
|
8/20/2021
|
-0.70 / -4.09%
|
17.00
|
17.10
|
15.50
|
16.40
|
16.36
|
15.89
|
602,800
|
|
|
8/19/2021
|
0.00 / 0.00%
|
17.00
|
17.60
|
16.20
|
17.10
|
17.08
|
16.57
|
511,200
|
|
|
8/18/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
17.00
|
17.10
|
17.72
|
16.57
|
1,293,200
|
|
|
8/17/2021
|
+1.50 / +9.62%
|
16.00
|
17.10
|
16.00
|
17.10
|
17.10
|
16.57
|
325,200
|
|
|
8/16/2021
|
+1.40 / +9.86%
|
14.20
|
15.60
|
14.20
|
15.60
|
15.30
|
15.12
|
2,504,400
|
|
|
8/13/2021
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.70
|
14.20
|
14.09
|
13.76
|
344,100
|
|
|
8/12/2021
|
+0.20 / +1.43%
|
14.00
|
14.40
|
13.70
|
14.20
|
14.09
|
13.76
|
2,510,847
|
|
|
8/11/2021
|
-0.20 / -1.41%
|
14.10
|
14.50
|
13.80
|
14.00
|
14.05
|
13.57
|
189,500
|
|
|
8/10/2021
|
+0.40 / +2.90%
|
13.90
|
14.50
|
13.70
|
14.20
|
14.02
|
13.76
|
438,800
|
|
|
8/9/2021
|
+0.60 / +4.55%
|
13.20
|
13.80
|
13.00
|
13.80
|
13.63
|
13.37
|
465,400
|
|
|
8/6/2021
|
+0.40 / +3.13%
|
12.80
|
13.40
|
12.60
|
13.20
|
13.00
|
12.79
|
272,900
|
|
|
8/5/2021
|
+0.20 / +1.59%
|
12.80
|
13.00
|
12.50
|
12.80
|
12.63
|
12.40
|
168,500
|
|
|
8/4/2021
|
+0.30 / +2.44%
|
12.30
|
13.40
|
12.30
|
12.60
|
12.51
|
12.21
|
323,400
|
|
|
8/3/2021
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.25
|
11.92
|
139,200
|
|
|
8/2/2021
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.20
|
12.30
|
12.29
|
11.92
|
199,700
|
|
|
7/30/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.25
|
12.02
|
166,400
|
|
|
7/29/2021
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.23
|
12.02
|
156,700
|
|
|
7/28/2021
|
0.00 / 0.00%
|
12.40
|
12.50
|
11.90
|
12.40
|
12.18
|
12.02
|
201,700
|
|
|
7/27/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.22
|
12.02
|
188,700
|
|
|
7/26/2021
|
-0.10 / -0.80%
|
12.30
|
12.50
|
11.70
|
12.40
|
12.03
|
12.02
|
191,900
|
|
|
7/23/2021
|
0.00 / 0.00%
|
12.30
|
13.00
|
11.90
|
12.50
|
12.23
|
12.11
|
207,600
|
|
|
7/22/2021
|
+0.90 / +7.76%
|
11.80
|
12.70
|
11.40
|
12.50
|
11.87
|
12.11
|
278,800
|
|
|
7/21/2021
|
+0.20 / +1.75%
|
11.40
|
11.90
|
11.30
|
11.60
|
11.49
|
11.24
|
235,700
|
|
|
7/20/2021
|
+0.20 / +1.79%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.22
|
11.05
|
194,200
|
|
|
7/19/2021
|
-0.80 / -6.67%
|
12.00
|
12.00
|
10.80
|
11.20
|
11.34
|
10.85
|
360,000
|
|
|
7/16/2021
|
-0.40 / -3.23%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.17
|
11.63
|
207,400
|
|
|
7/15/2021
|
-0.10 / -0.80%
|
12.80
|
12.80
|
12.00
|
12.40
|
12.23
|
12.02
|
203,700
|
|
|
7/14/2021
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.20
|
12.50
|
12.48
|
12.11
|
140,200
|
|
|