Closing price on 3/18/2022
|
|
Open |
37.00 |
High |
37.00 |
Low |
37.00 |
Volume |
0 |
Split-adjusted Price |
32.78 |
|
|
VAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2022
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
32.78
|
0
|
|
3/17/2022
|
+2.30 / +6.63%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
32.78
|
400
|
|
3/16/2022
|
+3.60 / +11.84%
|
34.80
|
34.90
|
34.00
|
34.00
|
34.70
|
30.12
|
1,700
|
|
3/15/2022
|
-4.00 / -11.76%
|
33.10
|
33.10
|
29.90
|
30.00
|
30.40
|
26.58
|
700
|
|
3/14/2022
|
-1.10 / -3.13%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.12
|
500
|
|
3/11/2022
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
31.09
|
0
|
|
3/10/2022
|
+0.30 / +0.86%
|
35.60
|
35.60
|
35.00
|
35.00
|
35.10
|
31.01
|
1,200
|
|
3/9/2022
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.70
|
30.56
|
2,200
|
|
3/8/2022
|
-0.20 / -0.57%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
31.01
|
1,300
|
|
3/7/2022
|
-0.60 / -1.69%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.20
|
31.01
|
1,500
|
|
3/4/2022
|
+1.70 / +4.96%
|
34.90
|
36.00
|
34.90
|
36.00
|
35.60
|
31.89
|
6,900
|
|
3/3/2022
|
-0.20 / -0.58%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.30
|
30.12
|
4,600
|
|
3/2/2022
|
-0.20 / -0.58%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
30.30
|
200
|
|
3/1/2022
|
-0.80 / -2.30%
|
34.50
|
35.40
|
34.00
|
34.00
|
34.40
|
30.12
|
4,000
|
|
2/28/2022
|
-0.50 / -1.42%
|
35.00
|
36.10
|
34.60
|
34.60
|
34.80
|
30.65
|
4,900
|
|
2/25/2022
|
-0.90 / -2.53%
|
35.50
|
35.50
|
34.70
|
34.70
|
35.10
|
30.74
|
2,200
|
|
2/24/2022
|
-0.30 / -0.84%
|
35.80
|
35.80
|
35.20
|
35.50
|
35.60
|
31.45
|
2,900
|
|
2/23/2022
|
-0.20 / -0.56%
|
36.00
|
36.00
|
35.60
|
35.60
|
35.80
|
31.54
|
4,100
|
|
2/22/2022
|
-0.70 / -1.96%
|
36.10
|
36.90
|
35.00
|
35.00
|
35.80
|
31.01
|
6,500
|
|
2/21/2022
|
+0.50 / +1.40%
|
35.60
|
37.00
|
35.60
|
36.10
|
35.70
|
31.98
|
7,000
|
|
2/18/2022
|
-0.40 / -1.11%
|
36.10
|
36.10
|
35.00
|
35.70
|
35.60
|
31.63
|
300
|
|
2/17/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
31.98
|
400
|
|
2/16/2022
|
+2.10 / +6.19%
|
36.00
|
36.50
|
35.90
|
36.00
|
36.10
|
31.89
|
2,400
|
|
2/15/2022
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
30.03
|
0
|
|
2/14/2022
|
+0.20 / +0.59%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
30.03
|
400
|
|
2/11/2022
|
+0.30 / +0.89%
|
33.70
|
34.00
|
32.70
|
34.00
|
33.70
|
30.12
|
3,500
|
|
2/10/2022
|
-1.50 / -4.41%
|
33.90
|
33.90
|
32.50
|
32.50
|
33.70
|
28.79
|
1,200
|
|
2/9/2022
|
+0.40 / +1.19%
|
34.00
|
34.00
|
33.90
|
33.90
|
34.00
|
30.03
|
300
|
|
2/8/2022
|
+3.00 / +9.38%
|
32.00
|
35.00
|
32.00
|
35.00
|
33.50
|
31.01
|
200
|
|
2/7/2022
|
-0.10 / -0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.35
|
300
|
|
|