|
|
Closing price on 9/11/2023
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.00 |
| Volume |
920,700 |
| Split-adjusted Price |
6.00 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2023
|
-0.40 / -6.25%
|
6.40
|
6.50
|
6.00
|
6.00
|
6.21
|
6.00
|
920,700
|
|
|
9/8/2023
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.10
|
6.40
|
6.30
|
6.40
|
1,886,000
|
|
|
9/7/2023
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.23
|
6.20
|
1,068,200
|
|
|
9/6/2023
|
-0.10 / -1.59%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.20
|
6.20
|
1,049,600
|
|
|
9/5/2023
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.25
|
6.30
|
1,465,400
|
|
|
8/31/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.78
|
5.80
|
998,800
|
|
|
8/30/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.74
|
5.80
|
630,800
|
|
|
8/29/2023
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.86
|
5.80
|
916,700
|
|
|
8/28/2023
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.67
|
5.80
|
753,900
|
|
|
8/25/2023
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.81
|
5.70
|
731,400
|
|
|
8/24/2023
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.80
|
5.90
|
727,600
|
|
|
8/23/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.76
|
5.80
|
302,900
|
|
|
8/22/2023
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.40
|
5.80
|
5.61
|
5.80
|
1,151,500
|
|
|
8/21/2023
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.70
|
5.80
|
5.83
|
5.80
|
654,500
|
|
|
8/18/2023
|
-0.60 / -9.09%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.29
|
6.00
|
1,935,300
|
|
|
8/17/2023
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.73
|
6.60
|
1,419,500
|
|
|
8/16/2023
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.86
|
6.80
|
1,149,500
|
|
|
8/15/2023
|
+0.10 / +1.45%
|
6.90
|
7.40
|
6.80
|
7.00
|
7.09
|
7.00
|
2,284,000
|
|
|
8/14/2023
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.87
|
6.90
|
1,840,800
|
|
|
8/11/2023
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.72
|
6.90
|
1,442,000
|
|
|
8/10/2023
|
-0.20 / -2.90%
|
6.90
|
7.20
|
6.70
|
6.70
|
6.93
|
6.70
|
1,231,500
|
|
|
8/9/2023
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.82
|
6.90
|
901,500
|
|
|
8/8/2023
|
-0.10 / -1.47%
|
6.90
|
7.10
|
6.70
|
6.70
|
6.89
|
6.70
|
1,813,400
|
|
|
8/7/2023
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.81
|
6.80
|
1,045,300
|
|
|
8/4/2023
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.61
|
6.70
|
1,235,100
|
|
|
8/3/2023
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.57
|
6.50
|
1,064,100
|
|
|
8/2/2023
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.53
|
6.70
|
1,146,300
|
|
|
8/1/2023
|
-0.70 / -9.72%
|
7.20
|
7.30
|
6.50
|
6.50
|
6.75
|
6.50
|
2,631,300
|
|
|
7/31/2023
|
+0.30 / +4.35%
|
6.90
|
7.50
|
6.90
|
7.20
|
7.34
|
7.20
|
1,927,600
|
|
|
7/28/2023
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.83
|
6.90
|
4,261,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|