|
Closing price on 9/3/2019
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
174,600 |
| Split-adjusted Price |
9.09 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2019
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.91
|
9.09
|
174,600
|
|
|
8/30/2019
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.93
|
9.26
|
335,500
|
|
|
8/29/2019
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.81
|
9.17
|
348,200
|
|
|
8/28/2019
|
+0.40 / +3.85%
|
10.40
|
11.00
|
10.10
|
10.80
|
10.47
|
9.09
|
263,400
|
|
|
8/27/2019
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.45
|
8.75
|
180,900
|
|
|
8/26/2019
|
-0.40 / -3.74%
|
10.70
|
10.90
|
10.30
|
10.30
|
10.49
|
8.67
|
172,100
|
|
|
8/23/2019
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.49
|
9.00
|
262,800
|
|
|
8/22/2019
|
-0.30 / -2.75%
|
10.90
|
11.00
|
10.50
|
10.60
|
10.70
|
8.92
|
259,000
|
|
|
8/21/2019
|
+0.10 / +0.93%
|
10.70
|
11.20
|
10.70
|
10.90
|
10.90
|
9.17
|
378,900
|
|
|
8/20/2019
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.75
|
9.09
|
330,900
|
|
|
8/19/2019
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.81
|
9.00
|
163,200
|
|
|
8/16/2019
|
+0.30 / +2.83%
|
10.60
|
11.10
|
10.50
|
10.90
|
10.87
|
9.17
|
294,100
|
|
|
8/15/2019
|
+0.10 / +0.95%
|
10.40
|
10.70
|
10.00
|
10.60
|
10.43
|
8.92
|
303,600
|
|
|
8/14/2019
|
-0.40 / -3.67%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.68
|
8.84
|
275,800
|
|
|
8/13/2019
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.60
|
10.90
|
10.83
|
9.17
|
269,400
|
|
|
8/12/2019
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.06
|
9.43
|
337,600
|
|
|
8/9/2019
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.09
|
9.26
|
367,700
|
|
|
8/8/2019
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.80
|
11.00
|
10.98
|
9.26
|
284,600
|
|
|
8/7/2019
|
-0.20 / -1.77%
|
11.30
|
11.40
|
10.90
|
11.10
|
11.08
|
9.34
|
276,600
|
|
|
8/6/2019
|
+0.40 / +3.67%
|
10.90
|
11.60
|
10.60
|
11.30
|
11.13
|
9.51
|
515,000
|
|
|
8/5/2019
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.72
|
9.17
|
339,700
|
|
|
8/2/2019
|
+0.20 / +1.96%
|
10.20
|
10.70
|
10.20
|
10.40
|
10.50
|
8.75
|
337,100
|
|
|
8/1/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.15
|
8.58
|
117,600
|
|
|
7/31/2019
|
-0.20 / -1.92%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.32
|
8.58
|
211,900
|
|
|
7/30/2019
|
+0.80 / +8.33%
|
9.60
|
10.50
|
9.60
|
10.40
|
10.14
|
8.75
|
374,600
|
|
|
7/29/2019
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.59
|
8.08
|
1,486,300
|
|
|
7/26/2019
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.57
|
8.08
|
163,700
|
|
|
7/25/2019
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.52
|
7.99
|
144,400
|
|
|
7/24/2019
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.56
|
8.08
|
112,500
|
|
|
7/23/2019
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.66
|
7.99
|
72,400
|
|
|