|
|
Closing price on 1/3/2025
|
|
| Open |
8.74 |
| High |
8.85 |
| Low |
8.73 |
| Volume |
1,139,400 |
| Split-adjusted Price |
8.73 |
There is no data on 1/5/2025. Display data on 1/3/2025 instead.
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.01 / -0.11%
|
8.74
|
8.85
|
8.73
|
8.73
|
8.76
|
8.73
|
1,139,400
|
|
|
1/2/2025
|
+0.02 / +0.23%
|
8.73
|
8.79
|
8.69
|
8.74
|
8.73
|
8.74
|
983,400
|
|
|
12/31/2024
|
0.00 / 0.00%
|
8.72
|
8.83
|
8.70
|
8.72
|
8.75
|
8.72
|
973,900
|
|
|
12/30/2024
|
-0.18 / -2.02%
|
8.90
|
8.90
|
8.70
|
8.72
|
8.79
|
8.72
|
1,785,100
|
|
|
12/27/2024
|
-0.12 / -1.33%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.95
|
8.90
|
1,562,500
|
|
|
12/26/2024
|
+0.17 / +1.92%
|
8.88
|
9.19
|
8.86
|
9.02
|
9.07
|
9.02
|
4,070,200
|
|
|
12/25/2024
|
0.00 / 0.00%
|
8.85
|
8.89
|
8.83
|
8.85
|
8.86
|
8.85
|
1,402,500
|
|
|
12/24/2024
|
-0.02 / -0.23%
|
8.86
|
8.98
|
8.83
|
8.85
|
8.87
|
8.85
|
1,425,600
|
|
|
12/23/2024
|
+0.20 / +2.31%
|
8.67
|
8.89
|
8.67
|
8.87
|
8.83
|
8.87
|
2,454,400
|
|
|
12/20/2024
|
+0.10 / +1.17%
|
8.56
|
8.70
|
8.56
|
8.67
|
8.66
|
8.67
|
1,583,500
|
|
|
12/19/2024
|
-0.01 / -0.12%
|
8.50
|
8.65
|
8.46
|
8.57
|
8.56
|
8.57
|
1,052,300
|
|
|
12/18/2024
|
+0.04 / +0.47%
|
8.54
|
8.60
|
8.48
|
8.58
|
8.53
|
8.58
|
1,272,600
|
|
|
12/17/2024
|
-0.07 / -0.81%
|
8.63
|
8.63
|
8.51
|
8.54
|
8.56
|
8.54
|
779,200
|
|
|
12/16/2024
|
-0.11 / -1.26%
|
8.72
|
8.79
|
8.60
|
8.61
|
8.66
|
8.61
|
1,206,100
|
|
|
12/13/2024
|
-0.11 / -1.25%
|
8.81
|
8.83
|
8.71
|
8.72
|
8.76
|
8.72
|
717,400
|
|
|
12/12/2024
|
+0.08 / +0.91%
|
8.78
|
8.95
|
8.76
|
8.83
|
8.86
|
8.83
|
1,972,800
|
|
|
12/11/2024
|
0.00 / 0.00%
|
8.76
|
8.83
|
8.71
|
8.75
|
8.77
|
8.75
|
834,300
|
|
|
12/10/2024
|
0.00 / 0.00%
|
8.75
|
8.86
|
8.75
|
8.75
|
8.80
|
8.75
|
1,075,700
|
|
|
12/9/2024
|
+0.01 / +0.11%
|
8.74
|
8.81
|
8.74
|
8.75
|
8.77
|
8.75
|
1,255,200
|
|
|
12/6/2024
|
-0.07 / -0.79%
|
8.82
|
8.98
|
8.74
|
8.74
|
8.85
|
8.74
|
1,798,100
|
|
|
12/5/2024
|
+0.07 / +0.80%
|
8.80
|
8.82
|
8.66
|
8.81
|
8.76
|
8.81
|
1,448,300
|
|
|
12/4/2024
|
+0.19 / +2.22%
|
8.55
|
9.00
|
8.50
|
8.74
|
8.83
|
8.74
|
4,840,900
|
|
|
12/3/2024
|
+0.05 / +0.59%
|
8.50
|
8.58
|
8.47
|
8.55
|
8.54
|
8.55
|
1,244,500
|
|
|
12/2/2024
|
+0.02 / +0.24%
|
8.50
|
8.58
|
8.47
|
8.50
|
8.51
|
8.50
|
755,300
|
|
|
11/29/2024
|
-0.03 / -0.35%
|
8.52
|
8.55
|
8.48
|
8.48
|
8.50
|
8.48
|
1,175,000
|
|
|
11/28/2024
|
+0.01 / +0.12%
|
8.50
|
8.60
|
8.48
|
8.51
|
8.53
|
8.51
|
707,300
|
|
|
11/27/2024
|
-0.07 / -0.82%
|
8.57
|
8.59
|
8.47
|
8.50
|
8.51
|
8.50
|
908,500
|
|
|
11/26/2024
|
0.00 / 0.00%
|
8.60
|
8.65
|
8.56
|
8.57
|
8.60
|
8.57
|
1,120,400
|
|
|
11/25/2024
|
+0.21 / +2.51%
|
8.35
|
8.59
|
8.35
|
8.57
|
8.48
|
8.57
|
1,852,300
|
|
|
11/22/2024
|
-0.04 / -0.48%
|
8.40
|
8.42
|
8.35
|
8.36
|
8.39
|
8.36
|
874,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|