|
Closing price on 9/8/2022
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
90,800 |
| Split-adjusted Price |
8.20 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.00
|
8.20
|
8.20
|
8.20
|
90,800
|
|
|
9/7/2022
|
-0.60 / -6.82%
|
8.60
|
8.90
|
8.20
|
8.20
|
8.42
|
8.20
|
317,200
|
|
|
9/6/2022
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.72
|
8.80
|
165,600
|
|
|
9/5/2022
|
-0.20 / -2.25%
|
8.90
|
9.10
|
8.70
|
8.70
|
8.78
|
8.70
|
154,300
|
|
|
8/31/2022
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.85
|
8.90
|
94,400
|
|
|
8/30/2022
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.98
|
8.90
|
102,300
|
|
|
8/29/2022
|
-0.20 / -2.17%
|
9.50
|
9.50
|
8.60
|
9.00
|
8.88
|
9.00
|
281,700
|
|
|
8/26/2022
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.10
|
9.20
|
9.28
|
9.20
|
127,000
|
|
|
8/25/2022
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.34
|
9.40
|
82,300
|
|
|
8/24/2022
|
+0.10 / +1.10%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.20
|
9.20
|
149,200
|
|
|
8/23/2022
|
+0.20 / +2.25%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.98
|
9.10
|
320,400
|
|
|
8/22/2022
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.01
|
8.90
|
191,300
|
|
|
8/19/2022
|
-0.30 / -3.16%
|
9.10
|
9.50
|
9.10
|
9.20
|
9.37
|
9.20
|
110,300
|
|
|
8/18/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.41
|
9.50
|
99,000
|
|
|
8/17/2022
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.50
|
9.50
|
137,400
|
|
|
8/16/2022
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.56
|
9.50
|
184,300
|
|
|
8/15/2022
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.72
|
9.70
|
158,100
|
|
|
8/12/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.69
|
9.80
|
164,100
|
|
|
8/11/2022
|
-0.40 / -3.92%
|
10.20
|
10.60
|
9.80
|
9.80
|
10.08
|
9.80
|
340,400
|
|
|
8/10/2022
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.06
|
10.20
|
504,900
|
|
|
8/9/2022
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.66
|
9.60
|
248,400
|
|
|
8/8/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.75
|
9.60
|
243,800
|
|
|
8/5/2022
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.53
|
9.60
|
161,200
|
|
|
8/4/2022
|
+0.20 / +2.13%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.56
|
9.60
|
174,200
|
|
|
8/3/2022
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.69
|
9.40
|
213,100
|
|
|
8/2/2022
|
+0.60 / +6.45%
|
9.30
|
10.10
|
9.30
|
9.90
|
9.73
|
9.59
|
372,500
|
|
|
8/1/2022
|
+0.10 / +1.09%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.33
|
9.01
|
117,100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.25
|
8.92
|
111,200
|
|
|
7/28/2022
|
+0.20 / +2.22%
|
9.10
|
9.50
|
9.00
|
9.20
|
9.32
|
8.92
|
200,500
|
|
|
7/27/2022
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.86
|
8.72
|
62,800
|
|
|