|
|
Closing price on 8/15/2025
|
|
| Open |
8.80 |
| High |
8.83 |
| Low |
8.40 |
| Volume |
7,460,841 |
| Split-adjusted Price |
8.42 |
There is no data on 8/16/2025. Display data on 8/15/2025 instead.
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.34 / -3.88%
|
8.80
|
8.83
|
8.40
|
8.42
|
8.53
|
8.42
|
7,460,841
|
|
|
8/14/2025
|
+0.01 / +0.11%
|
8.85
|
8.93
|
8.73
|
8.76
|
8.83
|
8.76
|
5,809,800
|
|
|
8/13/2025
|
+0.21 / +2.46%
|
8.60
|
8.75
|
8.50
|
8.75
|
8.60
|
8.75
|
5,596,200
|
|
|
8/12/2025
|
-0.14 / -1.61%
|
8.71
|
8.73
|
8.50
|
8.54
|
8.58
|
8.54
|
5,024,200
|
|
|
8/11/2025
|
+0.07 / +0.81%
|
8.80
|
8.80
|
8.61
|
8.68
|
8.68
|
8.68
|
3,718,200
|
|
|
8/8/2025
|
+0.07 / +0.82%
|
8.55
|
8.82
|
8.53
|
8.61
|
8.66
|
8.61
|
5,349,700
|
|
|
8/7/2025
|
+0.09 / +1.07%
|
8.55
|
8.65
|
8.48
|
8.54
|
8.56
|
8.54
|
3,575,600
|
|
|
8/6/2025
|
+0.07 / +0.84%
|
8.43
|
8.54
|
8.40
|
8.45
|
8.47
|
8.45
|
2,830,500
|
|
|
8/5/2025
|
-0.22 / -2.56%
|
8.60
|
8.66
|
8.15
|
8.38
|
8.51
|
8.38
|
8,710,500
|
|
|
8/4/2025
|
+0.09 / +1.06%
|
8.55
|
8.69
|
8.40
|
8.60
|
8.55
|
8.60
|
3,821,600
|
|
|
8/1/2025
|
-0.29 / -3.30%
|
8.90
|
8.90
|
8.45
|
8.51
|
8.63
|
8.51
|
5,356,600
|
|
|
7/31/2025
|
+0.46 / +5.52%
|
8.70
|
8.92
|
8.64
|
8.80
|
8.84
|
8.80
|
12,026,000
|
|
|
7/30/2025
|
+0.54 / +6.92%
|
7.80
|
8.34
|
7.79
|
8.34
|
8.09
|
8.34
|
8,540,800
|
|
|
7/29/2025
|
-0.41 / -4.99%
|
8.28
|
8.35
|
7.80
|
7.80
|
8.11
|
7.80
|
7,724,700
|
|
|
7/28/2025
|
+0.07 / +0.86%
|
8.17
|
8.30
|
8.16
|
8.21
|
8.20
|
8.21
|
4,830,200
|
|
|
7/25/2025
|
-0.10 / -1.21%
|
8.25
|
8.30
|
8.12
|
8.14
|
8.19
|
8.14
|
4,322,400
|
|
|
7/24/2025
|
+0.35 / +4.44%
|
8.00
|
8.40
|
8.00
|
8.24
|
8.25
|
8.24
|
6,240,400
|
|
|
7/23/2025
|
+0.21 / +2.73%
|
7.77
|
7.89
|
7.74
|
7.89
|
7.80
|
7.89
|
5,108,600
|
|
|
7/22/2025
|
0.00 / 0.00%
|
7.68
|
7.73
|
7.62
|
7.68
|
7.66
|
7.68
|
2,312,701
|
|
|
7/21/2025
|
-0.08 / -1.03%
|
7.76
|
7.84
|
7.68
|
7.68
|
7.74
|
7.68
|
3,726,515
|
|
|
7/18/2025
|
-0.01 / -0.13%
|
7.87
|
7.90
|
7.74
|
7.76
|
7.80
|
7.76
|
3,295,446
|
|
|
7/17/2025
|
+0.14 / +1.83%
|
7.65
|
7.84
|
7.65
|
7.77
|
7.77
|
7.77
|
4,709,449
|
|
|
7/16/2025
|
+0.01 / +0.13%
|
7.62
|
7.72
|
7.55
|
7.63
|
7.64
|
7.63
|
1,456,039
|
|
|
7/15/2025
|
+0.06 / +0.79%
|
7.60
|
7.74
|
7.59
|
7.62
|
7.69
|
7.62
|
3,400,266
|
|
|
7/14/2025
|
-0.01 / -0.13%
|
7.59
|
7.62
|
7.40
|
7.56
|
7.52
|
7.56
|
2,572,585
|
|
|
7/11/2025
|
-0.13 / -1.69%
|
7.74
|
7.77
|
7.56
|
7.57
|
7.63
|
7.57
|
3,808,230
|
|
|
7/10/2025
|
+0.23 / +3.08%
|
7.56
|
7.74
|
7.52
|
7.70
|
7.65
|
7.70
|
5,850,432
|
|
|
7/9/2025
|
+0.08 / +1.08%
|
7.44
|
7.54
|
7.40
|
7.47
|
7.47
|
7.47
|
3,756,632
|
|
|
7/8/2025
|
+0.11 / +1.51%
|
7.35
|
7.48
|
7.34
|
7.39
|
7.40
|
7.39
|
4,598,534
|
|
|
7/7/2025
|
+0.07 / +0.97%
|
7.24
|
7.33
|
7.22
|
7.28
|
7.27
|
7.28
|
3,164,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|