|
Closing price on 7/3/2025
|
|
Open |
7.28 |
High |
7.28 |
Low |
7.18 |
Volume |
1,855,842 |
Split-adjusted Price |
7.20 |
There is no data on 7/4/2025. Display data on 7/3/2025 instead.
|
|
AAA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2025
|
-0.03 / -0.41%
|
7.28
|
7.28
|
7.18
|
7.20
|
7.24
|
7.20
|
1,855,842
|
|
7/2/2025
|
+0.08 / +1.12%
|
7.17
|
7.25
|
7.17
|
7.23
|
7.22
|
7.23
|
2,582,307
|
|
7/1/2025
|
-0.10 / -1.38%
|
7.22
|
7.26
|
7.15
|
7.15
|
7.20
|
7.15
|
1,511,328
|
|
6/30/2025
|
+0.08 / +1.12%
|
7.18
|
7.34
|
7.18
|
7.25
|
7.26
|
7.25
|
1,439,030
|
|
6/27/2025
|
+0.01 / +0.14%
|
7.16
|
7.21
|
7.15
|
7.17
|
7.18
|
7.17
|
1,683,342
|
|
6/26/2025
|
-0.01 / -0.14%
|
7.20
|
7.20
|
7.13
|
7.16
|
7.16
|
7.16
|
897,927
|
|
6/25/2025
|
+0.03 / +0.42%
|
7.18
|
7.23
|
7.12
|
7.17
|
7.18
|
7.17
|
1,348,936
|
|
6/24/2025
|
+0.06 / +0.85%
|
7.12
|
7.19
|
7.10
|
7.14
|
7.15
|
7.14
|
1,312,557
|
|
6/23/2025
|
-0.07 / -0.98%
|
7.14
|
7.14
|
7.06
|
7.08
|
7.09
|
7.08
|
1,759,754
|
|
6/20/2025
|
-0.01 / -0.14%
|
7.16
|
7.18
|
7.12
|
7.15
|
7.15
|
7.15
|
1,246,344
|
|
6/19/2025
|
-0.04 / -0.56%
|
7.19
|
7.20
|
7.13
|
7.16
|
7.16
|
7.16
|
691,640
|
|
6/18/2025
|
-0.04 / -0.55%
|
7.24
|
7.27
|
7.18
|
7.20
|
7.23
|
7.20
|
993,031
|
|
6/17/2025
|
+0.10 / +1.40%
|
7.16
|
7.31
|
7.15
|
7.24
|
7.23
|
7.24
|
1,777,640
|
|
6/16/2025
|
+0.09 / +1.28%
|
7.05
|
7.16
|
7.04
|
7.14
|
7.10
|
7.14
|
1,051,274
|
|
6/13/2025
|
-0.18 / -2.49%
|
7.20
|
7.20
|
7.00
|
7.05
|
7.08
|
7.05
|
3,290,229
|
|
6/12/2025
|
+0.05 / +0.70%
|
7.20
|
7.30
|
7.20
|
7.23
|
7.25
|
7.23
|
1,121,442
|
|
6/11/2025
|
+0.01 / +0.14%
|
7.20
|
7.23
|
7.16
|
7.18
|
7.18
|
7.18
|
692,936
|
|
6/10/2025
|
-0.03 / -0.42%
|
7.21
|
7.28
|
7.17
|
7.17
|
7.21
|
7.17
|
1,182,940
|
|
6/9/2025
|
-0.15 / -2.04%
|
7.35
|
7.36
|
7.20
|
7.20
|
7.26
|
7.20
|
2,091,861
|
|
6/6/2025
|
-0.04 / -0.54%
|
7.42
|
7.53
|
7.35
|
7.35
|
7.43
|
7.35
|
2,693,732
|
|
6/5/2025
|
+0.05 / +0.68%
|
7.34
|
7.47
|
7.34
|
7.39
|
7.40
|
7.39
|
2,521,967
|
|
6/4/2025
|
+0.03 / +0.41%
|
7.32
|
7.45
|
7.31
|
7.34
|
7.36
|
7.34
|
2,800,326
|
|
6/3/2025
|
+0.01 / +0.14%
|
7.47
|
7.47
|
7.31
|
7.31
|
7.35
|
7.31
|
1,696,229
|
|
6/2/2025
|
+0.09 / +1.25%
|
7.20
|
7.30
|
7.15
|
7.30
|
7.23
|
7.30
|
1,392,741
|
|
5/30/2025
|
-0.04 / -0.55%
|
7.35
|
7.35
|
7.20
|
7.21
|
7.24
|
7.21
|
1,771,246
|
|
5/29/2025
|
-0.03 / -0.40%
|
7.63
|
7.63
|
7.48
|
7.55
|
7.53
|
7.25
|
2,235,248
|
|
5/28/2025
|
0.00 / 0.00%
|
7.65
|
7.75
|
7.55
|
7.58
|
7.63
|
7.28
|
3,091,705
|
|
5/27/2025
|
+0.23 / +3.13%
|
7.38
|
7.65
|
7.38
|
7.58
|
7.55
|
7.28
|
4,274,545
|
|
5/26/2025
|
+0.15 / +2.08%
|
7.20
|
7.36
|
7.15
|
7.35
|
7.29
|
7.06
|
2,060,500
|
|
5/23/2025
|
+0.04 / +0.56%
|
7.18
|
7.29
|
7.18
|
7.20
|
7.23
|
6.91
|
1,205,943
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|