|
Closing price on 9/26/2024
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.30 |
| Volume |
1,160,600 |
| Split-adjusted Price |
6.40 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2024
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.52
|
6.40
|
1,160,600
|
|
|
9/25/2024
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.61
|
6.60
|
513,400
|
|
|
9/24/2024
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.61
|
6.70
|
282,600
|
|
|
9/23/2024
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.69
|
6.60
|
370,800
|
|
|
9/20/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.73
|
6.70
|
411,100
|
|
|
9/19/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
240,800
|
|
|
9/18/2024
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.60
|
6.70
|
6.77
|
6.70
|
499,200
|
|
|
9/17/2024
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
6.80
|
663,900
|
|
|
9/16/2024
|
-0.30 / -4.35%
|
6.90
|
7.10
|
6.60
|
6.60
|
6.77
|
6.60
|
951,300
|
|
|
9/13/2024
|
+0.10 / +1.47%
|
6.60
|
7.10
|
6.60
|
6.90
|
6.89
|
6.90
|
674,700
|
|
|
9/12/2024
|
+0.40 / +6.25%
|
6.40
|
6.90
|
6.40
|
6.80
|
6.70
|
6.80
|
1,534,900
|
|
|
9/11/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.36
|
6.40
|
361,400
|
|
|
9/10/2024
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
604,200
|
|
|
9/9/2024
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
6.20
|
202,500
|
|
|
9/6/2024
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
988,300
|
|
|
9/5/2024
|
-0.20 / -3.08%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.40
|
6.30
|
1,271,200
|
|
|
9/4/2024
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.57
|
6.50
|
788,100
|
|
|
8/30/2024
|
+0.20 / +3.13%
|
6.30
|
6.80
|
6.30
|
6.60
|
6.56
|
6.60
|
1,063,400
|
|
|
8/29/2024
|
0.00 / 0.00%
|
5.80
|
6.50
|
5.80
|
6.40
|
6.35
|
6.40
|
562,200
|
|
|
8/28/2024
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.20
|
6.40
|
6.37
|
6.40
|
774,800
|
|
|
8/27/2024
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.30
|
6.40
|
6.48
|
6.40
|
919,100
|
|
|
8/26/2024
|
+0.40 / +6.35%
|
6.30
|
6.90
|
6.30
|
6.70
|
6.65
|
6.70
|
2,172,000
|
|
|
8/23/2024
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
753,700
|
|
|
8/22/2024
|
+0.20 / +3.33%
|
5.90
|
6.50
|
5.90
|
6.20
|
6.23
|
6.20
|
1,446,900
|
|
|
8/21/2024
|
-0.10 / -1.64%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.02
|
6.00
|
259,500
|
|
|
8/20/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.01
|
6.10
|
516,500
|
|
|
8/19/2024
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.00
|
5.99
|
6.00
|
502,900
|
|
|
8/16/2024
|
+0.30 / +5.26%
|
5.70
|
6.20
|
5.70
|
6.00
|
5.95
|
6.00
|
811,700
|
|
|
8/15/2024
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.80
|
5.70
|
328,500
|
|
|
8/14/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.91
|
5.90
|
272,800
|
|
|