|
|
Closing price on 8/22/2025
|
|
| Open |
10.60 |
| High |
11.10 |
| Low |
10.50 |
| Volume |
2,600 |
| Split-adjusted Price |
11.10 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
+0.10 / +0.91%
|
10.60
|
11.10
|
10.50
|
11.10
|
10.66
|
11.10
|
2,600
|
|
|
8/21/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.01
|
11.00
|
3,800
|
|
|
8/20/2025
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.40
|
11.10
|
10.88
|
11.10
|
3,000
|
|
|
8/19/2025
|
+0.30 / +2.78%
|
11.00
|
11.10
|
10.40
|
11.10
|
10.77
|
11.10
|
12,600
|
|
|
8/18/2025
|
+0.10 / +0.93%
|
10.10
|
10.90
|
10.10
|
10.80
|
10.76
|
10.80
|
5,400
|
|
|
8/15/2025
|
-0.10 / -0.93%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.90
|
10.70
|
15,000
|
|
|
8/14/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.66
|
10.80
|
4,500
|
|
|
8/13/2025
|
+0.40 / +3.85%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.65
|
10.80
|
12,400
|
|
|
8/12/2025
|
-0.40 / -3.70%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.50
|
10.40
|
2,200
|
|
|
8/11/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
800
|
|
|
8/8/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
8/7/2025
|
+0.10 / +0.93%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.43
|
10.80
|
1,300
|
|
|
8/6/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
8/5/2025
|
-0.20 / -1.83%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.41
|
10.70
|
1,400
|
|
|
8/4/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
8/1/2025
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
7/31/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
7/30/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
400
|
|
|
7/29/2025
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
200
|
|
|
7/28/2025
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.72
|
10.70
|
12,600
|
|
|
7/25/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
7/24/2025
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.51
|
10.70
|
1,800
|
|
|
7/23/2025
|
-0.50 / -4.55%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.30
|
10.50
|
5,200
|
|
|
7/22/2025
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
400
|
|
|
7/21/2025
|
+0.50 / +4.72%
|
10.60
|
11.60
|
10.60
|
11.10
|
10.98
|
11.10
|
900
|
|
|
7/18/2025
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.32
|
10.60
|
1,700
|
|
|
7/17/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
200
|
|
|
7/16/2025
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.54
|
10.60
|
1,600
|
|
|
7/15/2025
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.20
|
10.60
|
10.48
|
10.60
|
2,400
|
|
|
7/14/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|