|
|
Closing price on 10/3/2025
|
|
| Open |
8.17 |
| High |
8.21 |
| Low |
8.08 |
| Volume |
1,722,900 |
| Split-adjusted Price |
8.15 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2025
|
-0.02 / -0.24%
|
8.17
|
8.21
|
8.08
|
8.15
|
8.14
|
8.15
|
1,722,900
|
|
|
10/2/2025
|
-0.21 / -2.51%
|
8.38
|
8.44
|
8.13
|
8.17
|
8.29
|
8.17
|
1,838,500
|
|
|
10/1/2025
|
+0.18 / +2.20%
|
8.25
|
8.38
|
8.19
|
8.38
|
8.27
|
8.38
|
1,208,200
|
|
|
9/30/2025
|
-0.20 / -2.38%
|
8.45
|
8.45
|
8.14
|
8.20
|
8.24
|
8.20
|
3,446,731
|
|
|
9/29/2025
|
-0.19 / -2.21%
|
8.62
|
8.62
|
8.35
|
8.40
|
8.47
|
8.40
|
2,455,325
|
|
|
9/26/2025
|
+0.38 / +4.63%
|
8.20
|
8.69
|
8.11
|
8.59
|
8.54
|
8.59
|
10,328,440
|
|
|
9/25/2025
|
+0.10 / +1.23%
|
8.15
|
8.27
|
8.11
|
8.21
|
8.21
|
8.21
|
1,661,131
|
|
|
9/24/2025
|
+0.02 / +0.25%
|
8.10
|
8.13
|
8.04
|
8.11
|
8.09
|
8.11
|
1,161,246
|
|
|
9/23/2025
|
+0.06 / +0.75%
|
8.04
|
8.10
|
8.04
|
8.09
|
8.07
|
8.09
|
575,970
|
|
|
9/22/2025
|
-0.10 / -1.23%
|
8.13
|
8.18
|
8.00
|
8.03
|
8.08
|
8.03
|
2,163,367
|
|
|
9/19/2025
|
-0.05 / -0.61%
|
8.18
|
8.21
|
8.12
|
8.13
|
8.16
|
8.13
|
1,267,037
|
|
|
9/18/2025
|
-0.09 / -1.09%
|
8.30
|
8.31
|
8.17
|
8.18
|
8.20
|
8.18
|
2,010,727
|
|
|
9/17/2025
|
+0.05 / +0.61%
|
8.27
|
8.43
|
8.23
|
8.27
|
8.33
|
8.27
|
2,763,640
|
|
|
9/16/2025
|
-0.13 / -1.56%
|
8.38
|
8.40
|
8.22
|
8.22
|
8.33
|
8.22
|
2,591,452
|
|
|
9/15/2025
|
+0.23 / +2.83%
|
8.18
|
8.35
|
8.15
|
8.35
|
8.27
|
8.35
|
3,097,128
|
|
|
9/12/2025
|
+0.14 / +1.75%
|
8.04
|
8.14
|
8.01
|
8.12
|
8.10
|
8.12
|
1,958,642
|
|
|
9/11/2025
|
-0.08 / -0.99%
|
8.06
|
8.10
|
7.90
|
7.98
|
7.96
|
7.98
|
2,394,533
|
|
|
9/10/2025
|
+0.05 / +0.62%
|
8.08
|
8.12
|
8.00
|
8.06
|
8.06
|
8.06
|
1,059,426
|
|
|
9/9/2025
|
+0.01 / +0.13%
|
8.00
|
8.12
|
7.93
|
8.01
|
7.99
|
8.01
|
2,604,321
|
|
|
9/8/2025
|
-0.16 / -1.96%
|
8.16
|
8.25
|
7.99
|
8.00
|
8.07
|
8.00
|
3,740,843
|
|
|
9/5/2025
|
-0.14 / -1.69%
|
8.35
|
8.49
|
8.16
|
8.16
|
8.36
|
8.16
|
4,177,724
|
|
|
9/4/2025
|
+0.08 / +0.97%
|
8.26
|
8.39
|
8.25
|
8.30
|
8.31
|
8.30
|
2,729,930
|
|
|
9/3/2025
|
+0.10 / +1.23%
|
8.16
|
8.26
|
8.14
|
8.22
|
8.20
|
8.22
|
2,178,635
|
|
|
8/29/2025
|
-0.05 / -0.61%
|
8.16
|
8.20
|
8.11
|
8.12
|
8.14
|
8.12
|
1,981,133
|
|
|
8/28/2025
|
+0.09 / +1.11%
|
8.11
|
8.18
|
8.10
|
8.17
|
8.14
|
8.17
|
1,178,534
|
|
|
8/27/2025
|
+0.07 / +0.87%
|
8.09
|
8.19
|
8.06
|
8.08
|
8.13
|
8.08
|
2,474,137
|
|
|
8/26/2025
|
+0.10 / +1.26%
|
7.90
|
8.01
|
7.89
|
8.01
|
7.97
|
8.01
|
1,555,726
|
|
|
8/25/2025
|
+0.04 / +0.51%
|
8.00
|
8.00
|
7.85
|
7.91
|
7.90
|
7.91
|
2,071,245
|
|
|
8/22/2025
|
-0.18 / -2.24%
|
8.02
|
8.02
|
7.80
|
7.87
|
7.90
|
7.87
|
4,426,843
|
|
|
8/21/2025
|
-0.15 / -1.83%
|
8.29
|
8.29
|
8.00
|
8.05
|
8.12
|
8.05
|
4,266,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|