Closing price on 8/5/2020
|
|
Open |
4.90 |
High |
5.20 |
Low |
4.70 |
Volume |
426,700 |
Split-adjusted Price |
4.29 |
|
|
AAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/10/2020
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.63
|
4.71
|
232,200
|
|
7/9/2020
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.60
|
4.80
|
535,700
|
|
7/8/2020
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.54
|
4.71
|
216,000
|
|
7/7/2020
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.65
|
4.80
|
211,400
|
|
7/6/2020
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.66
|
4.88
|
335,600
|
|
7/3/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.67
|
4.80
|
337,600
|
|
7/2/2020
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.60
|
4.80
|
270,600
|
|
7/1/2020
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.40
|
5.50
|
5.50
|
4.63
|
437,200
|
|
6/30/2020
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.30
|
5.50
|
5.47
|
4.63
|
347,500
|
|
6/29/2020
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.40
|
5.60
|
5.60
|
4.71
|
290,400
|
|
6/26/2020
|
-0.10 / -1.64%
|
6.00
|
6.20
|
5.70
|
6.00
|
5.92
|
5.05
|
350,000
|
|
6/25/2020
|
+0.10 / +1.67%
|
5.80
|
6.10
|
5.70
|
6.10
|
5.92
|
5.13
|
330,400
|
|
|