|
Closing price on 9/22/2020
|
|
| Open |
8.50 |
| High |
9.40 |
| Low |
8.40 |
| Volume |
373,400 |
| Split-adjusted Price |
7.91 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
+0.80 / +9.30%
|
8.50
|
9.40
|
8.40
|
9.40
|
8.97
|
7.91
|
373,400
|
|
|
9/21/2020
|
-0.90 / -9.47%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.70
|
7.24
|
682,100
|
|
|
9/18/2020
|
-0.30 / -3.06%
|
9.70
|
9.90
|
9.30
|
9.50
|
9.57
|
7.99
|
360,950
|
|
|
9/17/2020
|
+0.10 / +1.03%
|
9.30
|
10.00
|
9.20
|
9.80
|
9.63
|
8.25
|
440,100
|
|
|
9/16/2020
|
-0.30 / -3.00%
|
10.00
|
10.20
|
9.30
|
9.70
|
9.69
|
8.16
|
585,900
|
|
|
9/15/2020
|
+0.40 / +4.17%
|
9.60
|
10.40
|
9.00
|
10.00
|
10.02
|
8.42
|
828,800
|
|
|
9/14/2020
|
+0.80 / +9.09%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.08
|
636,000
|
|
|
9/11/2020
|
+0.80 / +10.00%
|
8.00
|
8.80
|
7.90
|
8.80
|
8.30
|
7.41
|
493,700
|
|
|
9/10/2020
|
-0.10 / -1.23%
|
8.20
|
8.50
|
7.30
|
8.00
|
7.73
|
6.73
|
832,800
|
|
|
9/9/2020
|
+0.70 / +9.46%
|
7.90
|
8.10
|
7.40
|
8.10
|
7.84
|
6.82
|
636,600
|
|
|
9/8/2020
|
+0.60 / +8.82%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.39
|
6.23
|
568,300
|
|
|
9/7/2020
|
+0.60 / +9.68%
|
6.30
|
6.80
|
6.20
|
6.80
|
6.64
|
5.72
|
829,700
|
|
|
9/4/2020
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.18
|
5.22
|
363,600
|
|
|
9/3/2020
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.27
|
5.30
|
391,400
|
|
|
9/1/2020
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.28
|
5.39
|
296,600
|
|
|
8/31/2020
|
+0.30 / +4.84%
|
6.40
|
6.70
|
6.10
|
6.50
|
6.34
|
5.47
|
554,500
|
|
|
8/28/2020
|
+0.50 / +8.77%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.07
|
5.22
|
740,400
|
|
|
8/27/2020
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.76
|
4.80
|
321,900
|
|
|
8/26/2020
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.82
|
4.88
|
361,000
|
|
|
8/25/2020
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
4.97
|
309,700
|
|
|
8/24/2020
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.86
|
5.05
|
477,200
|
|
|
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
|
|
|