|
|
Closing price on 9/29/2021
|
|
| Open |
28.00 |
| High |
28.30 |
| Low |
27.80 |
| Volume |
1,219,000 |
| Split-adjusted Price |
27.42 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
+0.50 / +1.80%
|
28.00
|
28.30
|
27.80
|
28.30
|
28.10
|
27.42
|
1,219,000
|
|
|
9/28/2021
|
+0.60 / +2.21%
|
27.20
|
28.40
|
26.50
|
27.80
|
27.56
|
26.94
|
9,300,300
|
|
|
9/27/2021
|
+0.60 / +2.26%
|
26.60
|
28.20
|
26.60
|
27.20
|
27.50
|
26.36
|
1,725,100
|
|
|
9/24/2021
|
+0.20 / +0.76%
|
26.40
|
27.80
|
26.40
|
26.60
|
26.76
|
25.78
|
1,357,900
|
|
|
9/23/2021
|
0.00 / 0.00%
|
26.40
|
26.60
|
26.10
|
26.40
|
26.41
|
25.58
|
1,413,750
|
|
|
9/22/2021
|
+0.30 / +1.15%
|
26.10
|
27.20
|
26.00
|
26.40
|
26.50
|
25.58
|
956,400
|
|
|
9/21/2021
|
-0.50 / -1.88%
|
26.70
|
27.10
|
25.50
|
26.10
|
26.58
|
25.29
|
2,168,356
|
|
|
9/20/2021
|
-0.40 / -1.48%
|
27.00
|
28.50
|
26.50
|
26.60
|
27.29
|
25.78
|
1,636,805
|
|
|
9/17/2021
|
+1.30 / +5.06%
|
25.70
|
27.70
|
25.60
|
27.00
|
26.97
|
26.16
|
2,727,725
|
|
|
9/16/2021
|
+0.70 / +2.80%
|
24.90
|
26.90
|
24.90
|
25.70
|
26.31
|
24.91
|
2,814,990
|
|
|
9/15/2021
|
+2.20 / +9.65%
|
22.80
|
25.00
|
21.40
|
25.00
|
23.01
|
24.23
|
933,000
|
|
|
9/14/2021
|
-2.00 / -8.06%
|
24.80
|
24.80
|
22.40
|
22.80
|
23.34
|
22.09
|
2,017,434
|
|
|
9/13/2021
|
-1.30 / -4.98%
|
26.40
|
26.60
|
24.60
|
24.80
|
25.54
|
24.03
|
1,050,109
|
|
|
9/10/2021
|
+1.10 / +4.40%
|
25.20
|
27.50
|
25.20
|
26.10
|
26.63
|
25.29
|
1,482,735
|
|
|
9/9/2021
|
+1.00 / +4.17%
|
21.60
|
26.40
|
21.60
|
25.00
|
24.67
|
24.23
|
1,091,835
|
|
|
9/8/2021
|
-1.10 / -4.38%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.48
|
23.26
|
827,300
|
|
|
9/7/2021
|
+0.20 / +0.80%
|
24.90
|
25.80
|
24.30
|
25.10
|
24.91
|
24.32
|
686,500
|
|
|
9/6/2021
|
+0.10 / +0.40%
|
24.80
|
25.80
|
23.10
|
24.90
|
24.83
|
24.13
|
875,800
|
|
|
9/1/2021
|
+2.10 / +9.25%
|
22.70
|
24.90
|
21.80
|
24.80
|
24.14
|
24.03
|
994,200
|
|
|
8/31/2021
|
+1.40 / +6.57%
|
22.30
|
23.00
|
21.30
|
22.70
|
22.54
|
22.00
|
1,204,600
|
|
|
8/30/2021
|
+1.90 / +9.79%
|
19.40
|
21.30
|
19.40
|
21.30
|
20.88
|
20.64
|
2,188,600
|
|
|
8/27/2021
|
+1.50 / +8.38%
|
17.90
|
19.50
|
17.40
|
19.40
|
18.55
|
18.80
|
1,184,247
|
|
|
8/26/2021
|
+0.10 / +0.56%
|
17.80
|
18.60
|
17.70
|
17.90
|
17.96
|
17.35
|
379,800
|
|
|
8/25/2021
|
0.00 / 0.00%
|
17.80
|
18.60
|
17.30
|
17.80
|
17.87
|
17.25
|
330,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|