Closing price on 1/7/2022
|
|
Open |
33.00 |
High |
33.00 |
Low |
32.00 |
Volume |
600 |
Split-adjusted Price |
28.35 |
|
|
VAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.20
|
28.35
|
600
|
|
1/6/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.35
|
200
|
|
1/5/2022
|
-1.50 / -4.57%
|
32.70
|
32.70
|
31.30
|
31.30
|
32.00
|
27.73
|
200
|
|
1/4/2022
|
+0.10 / +0.31%
|
37.00
|
37.00
|
32.50
|
32.50
|
32.80
|
28.79
|
2,200
|
|
12/31/2021
|
-0.10 / -0.31%
|
32.40
|
32.50
|
32.20
|
32.20
|
32.40
|
28.53
|
2,000
|
|
12/30/2021
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.30
|
32.30
|
32.30
|
28.61
|
1,000
|
|
12/29/2021
|
+0.10 / +0.31%
|
32.30
|
32.30
|
32.20
|
32.30
|
32.30
|
28.61
|
2,200
|
|
12/28/2021
|
+0.60 / +1.89%
|
32.00
|
32.30
|
32.00
|
32.30
|
32.20
|
28.61
|
1,900
|
|
12/27/2021
|
-0.60 / -1.86%
|
31.90
|
31.90
|
31.70
|
31.70
|
31.70
|
28.08
|
5,900
|
|
12/24/2021
|
0.00 / 0.00%
|
32.20
|
32.40
|
32.20
|
32.20
|
32.30
|
28.53
|
5,300
|
|
12/23/2021
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.00
|
32.20
|
32.20
|
28.53
|
6,500
|
|
12/22/2021
|
0.00 / 0.00%
|
32.10
|
32.20
|
32.00
|
32.20
|
32.20
|
28.53
|
4,500
|
|
12/21/2021
|
+0.20 / +0.62%
|
32.00
|
32.30
|
32.00
|
32.30
|
32.20
|
28.61
|
11,600
|
|
12/20/2021
|
-0.20 / -0.62%
|
32.00
|
32.90
|
32.00
|
32.00
|
32.10
|
28.35
|
1,600
|
|
12/17/2021
|
+0.20 / +0.63%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.20
|
28.53
|
15,400
|
|
12/16/2021
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.00
|
32.00
|
32.00
|
28.35
|
1,100
|
|
12/15/2021
|
-0.70 / -2.14%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.00
|
28.35
|
3,900
|
|
12/14/2021
|
0.00 / 0.00%
|
33.80
|
33.80
|
32.00
|
33.80
|
32.70
|
29.94
|
1,900
|
|
12/13/2021
|
+1.10 / +3.36%
|
33.80
|
33.90
|
33.80
|
33.80
|
33.80
|
29.94
|
400
|
|
12/10/2021
|
-0.20 / -0.61%
|
32.70
|
32.70
|
32.50
|
32.50
|
32.70
|
28.79
|
2,700
|
|
12/9/2021
|
+0.50 / +1.56%
|
32.80
|
32.80
|
32.60
|
32.60
|
32.70
|
28.88
|
2,800
|
|
12/8/2021
|
-0.60 / -1.89%
|
32.90
|
32.90
|
31.00
|
31.20
|
32.10
|
27.64
|
5,300
|
|
12/7/2021
|
+1.40 / +4.44%
|
31.50
|
33.20
|
31.50
|
32.90
|
31.80
|
29.15
|
4,500
|
|
12/6/2021
|
-3.90 / -10.83%
|
35.50
|
35.50
|
31.00
|
32.10
|
31.50
|
28.44
|
13,300
|
|
12/3/2021
|
-0.50 / -1.38%
|
36.20
|
36.20
|
35.70
|
35.70
|
36.00
|
31.63
|
3,000
|
|
12/2/2021
|
-0.10 / -0.28%
|
36.30
|
36.30
|
36.10
|
36.20
|
36.24
|
32.07
|
2,200
|
|
12/1/2021
|
-0.50 / -1.35%
|
36.20
|
36.50
|
36.10
|
36.50
|
36.30
|
32.33
|
300
|
|
11/30/2021
|
+0.50 / +1.37%
|
37.00
|
37.00
|
36.90
|
36.90
|
37.00
|
32.69
|
300
|
|
11/29/2021
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
32.25
|
2,000
|
|
11/26/2021
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
32.25
|
1,000
|
|
|