|
|
Closing price on 9/9/2021
|
|
| Open |
21.60 |
| High |
26.40 |
| Low |
21.60 |
| Volume |
1,091,835 |
| Split-adjusted Price |
24.23 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2021
|
+1.40 / +9.86%
|
14.20
|
15.60
|
14.20
|
15.60
|
15.30
|
15.12
|
2,504,400
|
|
|
8/13/2021
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.70
|
14.20
|
14.09
|
13.76
|
344,100
|
|
|
8/12/2021
|
+0.20 / +1.43%
|
14.00
|
14.40
|
13.70
|
14.20
|
14.09
|
13.76
|
2,510,847
|
|
|
8/11/2021
|
-0.20 / -1.41%
|
14.10
|
14.50
|
13.80
|
14.00
|
14.05
|
13.57
|
189,500
|
|
|
8/10/2021
|
+0.40 / +2.90%
|
13.90
|
14.50
|
13.70
|
14.20
|
14.02
|
13.76
|
438,800
|
|
|
8/9/2021
|
+0.60 / +4.55%
|
13.20
|
13.80
|
13.00
|
13.80
|
13.63
|
13.37
|
465,400
|
|
|
8/6/2021
|
+0.40 / +3.13%
|
12.80
|
13.40
|
12.60
|
13.20
|
13.00
|
12.79
|
272,900
|
|
|
8/5/2021
|
+0.20 / +1.59%
|
12.80
|
13.00
|
12.50
|
12.80
|
12.63
|
12.40
|
168,500
|
|
|
8/4/2021
|
+0.30 / +2.44%
|
12.30
|
13.40
|
12.30
|
12.60
|
12.51
|
12.21
|
323,400
|
|
|
8/3/2021
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.25
|
11.92
|
139,200
|
|
|
8/2/2021
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.20
|
12.30
|
12.29
|
11.92
|
199,700
|
|
|
7/30/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.25
|
12.02
|
166,400
|
|
|
7/29/2021
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.23
|
12.02
|
156,700
|
|
|
7/28/2021
|
0.00 / 0.00%
|
12.40
|
12.50
|
11.90
|
12.40
|
12.18
|
12.02
|
201,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|