|
|
Closing price on 10/22/2018
|
|
| Open |
14.85 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
1,701,400 |
| Split-adjusted Price |
11.61 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2018
|
+0.05 / +0.34%
|
14.85
|
15.00
|
14.80
|
14.80
|
14.93
|
11.61
|
1,701,400
|
|
|
10/19/2018
|
-0.25 / -1.67%
|
14.85
|
15.00
|
14.55
|
14.75
|
14.80
|
11.57
|
2,126,130
|
|
|
10/18/2018
|
-0.50 / -3.23%
|
15.35
|
15.50
|
15.00
|
15.00
|
15.18
|
11.77
|
1,437,440
|
|
|
10/17/2018
|
+0.10 / +0.65%
|
15.45
|
15.75
|
15.35
|
15.50
|
15.53
|
12.16
|
1,609,410
|
|
|
10/16/2018
|
-0.10 / -0.65%
|
15.50
|
15.55
|
15.15
|
15.40
|
15.36
|
12.08
|
1,243,600
|
|
|
10/15/2018
|
+0.30 / +1.97%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.59
|
12.16
|
1,387,460
|
|
|
10/12/2018
|
+0.45 / +3.05%
|
14.50
|
15.40
|
14.50
|
15.20
|
14.98
|
11.93
|
2,231,290
|
|
|
10/11/2018
|
-1.10 / -6.94%
|
15.00
|
15.20
|
14.75
|
14.75
|
14.90
|
11.57
|
3,166,590
|
|
|
10/10/2018
|
-0.55 / -3.35%
|
16.40
|
16.45
|
15.85
|
15.85
|
16.03
|
12.44
|
3,043,840
|
|
|
10/9/2018
|
-0.40 / -2.38%
|
16.70
|
16.85
|
16.40
|
16.40
|
16.55
|
12.87
|
2,676,320
|
|
|
10/8/2018
|
-0.20 / -1.18%
|
16.90
|
17.20
|
16.80
|
16.80
|
16.95
|
13.18
|
1,524,910
|
|
|
10/5/2018
|
-0.15 / -0.87%
|
17.20
|
17.25
|
17.00
|
17.00
|
17.15
|
13.34
|
982,470
|
|
|
10/4/2018
|
+0.05 / +0.29%
|
17.10
|
17.30
|
17.10
|
17.15
|
17.20
|
13.46
|
1,396,770
|
|
|
10/3/2018
|
+0.15 / +0.88%
|
16.95
|
17.20
|
16.90
|
17.10
|
17.08
|
13.42
|
870,730
|
|
|
10/2/2018
|
-0.30 / -1.74%
|
17.15
|
17.25
|
16.95
|
16.95
|
17.09
|
13.30
|
1,810,560
|
|
|
10/1/2018
|
-0.25 / -1.43%
|
17.55
|
17.65
|
17.20
|
17.25
|
17.39
|
13.54
|
1,101,860
|
|
|
9/28/2018
|
-0.30 / -1.69%
|
18.00
|
18.05
|
17.45
|
17.50
|
17.77
|
13.73
|
2,411,160
|
|
|
9/27/2018
|
+0.20 / +1.14%
|
17.70
|
17.95
|
17.70
|
17.80
|
17.85
|
13.97
|
2,398,870
|
|
|
9/26/2018
|
-0.10 / -0.56%
|
17.70
|
17.75
|
17.55
|
17.60
|
17.65
|
13.81
|
1,720,830
|
|
|
9/25/2018
|
+0.20 / +1.14%
|
17.50
|
17.90
|
17.50
|
17.70
|
17.72
|
13.89
|
2,122,840
|
|
|
9/24/2018
|
+0.35 / +2.04%
|
17.25
|
17.50
|
17.25
|
17.50
|
17.41
|
13.73
|
2,235,300
|
|
|
9/21/2018
|
-0.20 / -1.15%
|
17.45
|
17.45
|
17.05
|
17.15
|
17.27
|
13.46
|
1,711,160
|
|
|
9/20/2018
|
+0.05 / +0.29%
|
17.45
|
17.45
|
17.20
|
17.35
|
17.31
|
13.61
|
1,471,520
|
|
|
9/19/2018
|
+0.30 / +1.76%
|
17.15
|
17.50
|
17.10
|
17.30
|
17.41
|
13.57
|
2,153,040
|
|
|
9/18/2018
|
+0.30 / +1.80%
|
16.65
|
17.05
|
16.60
|
17.00
|
16.88
|
13.34
|
1,683,500
|
|
|
9/17/2018
|
-0.15 / -0.89%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.86
|
13.10
|
1,282,920
|
|
|
9/14/2018
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.80
|
16.85
|
16.97
|
13.22
|
1,315,100
|
|
|
9/13/2018
|
+0.05 / +0.30%
|
16.90
|
17.10
|
16.85
|
16.95
|
16.95
|
13.30
|
1,048,850
|
|
|
9/12/2018
|
-0.20 / -1.17%
|
17.05
|
17.20
|
16.90
|
16.90
|
17.07
|
13.26
|
1,316,560
|
|
|
9/11/2018
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.90
|
17.10
|
17.08
|
13.42
|
1,135,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:01 PM
|
|
|
|
|