|
Closing price on 9/6/2024
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
988,300 |
| Split-adjusted Price |
6.30 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2024
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.89
|
5.90
|
372,400
|
|
|
8/12/2024
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.85
|
5.80
|
305,600
|
|
|
8/9/2024
|
-0.10 / -1.69%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.89
|
5.80
|
278,200
|
|
|
8/8/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.85
|
5.90
|
537,600
|
|
|
8/7/2024
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.83
|
5.90
|
167,100
|
|
|
8/6/2024
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.77
|
5.70
|
416,300
|
|
|
8/5/2024
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.75
|
5.70
|
852,400
|
|
|
8/2/2024
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.70
|
6.00
|
5.88
|
6.00
|
699,000
|
|
|
8/1/2024
|
-0.30 / -4.76%
|
6.30
|
6.40
|
5.80
|
6.00
|
6.02
|
6.00
|
1,435,900
|
|
|
7/31/2024
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.33
|
6.30
|
808,800
|
|
|
7/30/2024
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.31
|
6.30
|
350,500
|
|
|
7/29/2024
|
+0.30 / +4.92%
|
6.10
|
6.60
|
6.10
|
6.40
|
6.43
|
6.40
|
1,808,300
|
|
|
7/26/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.03
|
6.10
|
322,100
|
|
|
7/25/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.97
|
6.00
|
243,000
|
|
|