|
|
Closing price on 11/24/2025
|
|
| Open |
8.60 |
| High |
8.68 |
| Low |
8.35 |
| Volume |
4,654,852 |
| Split-adjusted Price |
8.35 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2025
|
-0.25 / -2.91%
|
8.60
|
8.68
|
8.35
|
8.35
|
8.47
|
8.35
|
4,654,852
|
|
|
11/21/2025
|
-0.08 / -0.92%
|
8.59
|
8.72
|
8.44
|
8.60
|
8.56
|
8.60
|
2,344,472
|
|
|
11/20/2025
|
+0.49 / +5.98%
|
8.20
|
8.76
|
8.20
|
8.68
|
8.65
|
8.68
|
11,712,961
|
|
|
11/19/2025
|
+0.01 / +0.12%
|
8.19
|
8.23
|
8.12
|
8.19
|
8.18
|
8.19
|
1,391,294
|
|
|
11/18/2025
|
+0.13 / +1.61%
|
8.06
|
8.39
|
8.05
|
8.18
|
8.26
|
8.18
|
3,943,481
|
|
|
11/17/2025
|
+0.15 / +1.90%
|
7.95
|
8.12
|
7.92
|
8.05
|
8.05
|
8.05
|
1,575,192
|
|
|
11/14/2025
|
-0.06 / -0.75%
|
7.97
|
7.97
|
7.88
|
7.90
|
7.92
|
7.90
|
1,460,014
|
|
|
11/13/2025
|
-0.06 / -0.75%
|
8.02
|
8.03
|
7.96
|
7.96
|
7.99
|
7.96
|
935,408
|
|
|
11/12/2025
|
+0.11 / +1.39%
|
7.91
|
8.02
|
7.90
|
8.02
|
7.97
|
8.02
|
1,017,308
|
|
|
11/11/2025
|
+0.11 / +1.41%
|
7.85
|
7.91
|
7.79
|
7.91
|
7.84
|
7.91
|
957,300
|
|
|
11/10/2025
|
-0.15 / -1.89%
|
7.95
|
8.06
|
7.80
|
7.80
|
7.91
|
7.80
|
1,472,103
|
|
|
11/7/2025
|
-0.17 / -2.09%
|
8.12
|
8.14
|
7.93
|
7.95
|
8.03
|
7.95
|
1,041,500
|
|
|
11/6/2025
|
+0.05 / +0.62%
|
8.08
|
8.15
|
8.04
|
8.12
|
8.10
|
8.12
|
1,203,900
|
|
|
11/5/2025
|
-0.05 / -0.62%
|
8.09
|
8.15
|
8.03
|
8.07
|
8.09
|
8.07
|
943,736
|
|
|
11/4/2025
|
+0.12 / +1.50%
|
8.00
|
8.30
|
7.79
|
8.12
|
7.97
|
8.12
|
3,018,744
|
|
|
11/3/2025
|
-0.15 / -1.84%
|
8.15
|
8.19
|
8.00
|
8.00
|
8.09
|
8.00
|
2,105,032
|
|
|
10/31/2025
|
-0.08 / -0.97%
|
8.23
|
8.31
|
8.15
|
8.15
|
8.23
|
8.15
|
1,616,940
|
|
|
10/30/2025
|
+0.19 / +2.36%
|
8.12
|
8.30
|
8.08
|
8.23
|
8.20
|
8.23
|
3,368,333
|
|
|
10/29/2025
|
+0.43 / +5.65%
|
7.75
|
8.08
|
7.75
|
8.04
|
7.93
|
8.04
|
2,962,049
|
|
|
10/28/2025
|
+0.02 / +0.26%
|
7.59
|
7.65
|
7.51
|
7.61
|
7.57
|
7.61
|
1,169,056
|
|
|
10/27/2025
|
-0.05 / -0.65%
|
7.65
|
7.75
|
7.59
|
7.59
|
7.64
|
7.59
|
794,443
|
|
|
10/24/2025
|
-0.05 / -0.65%
|
7.70
|
7.70
|
7.55
|
7.64
|
7.61
|
7.64
|
879,638
|
|
|
10/23/2025
|
+0.06 / +0.79%
|
7.67
|
7.79
|
7.67
|
7.69
|
7.72
|
7.69
|
1,010,246
|
|
|
10/22/2025
|
+0.08 / +1.06%
|
7.65
|
7.65
|
7.52
|
7.63
|
7.57
|
7.63
|
1,010,164
|
|
|
10/21/2025
|
+0.16 / +2.17%
|
7.44
|
7.67
|
7.39
|
7.55
|
7.51
|
7.55
|
3,762,915
|
|
|
10/20/2025
|
-0.55 / -6.93%
|
7.92
|
8.02
|
7.39
|
7.39
|
7.65
|
7.39
|
3,842,100
|
|
|
10/17/2025
|
-0.04 / -0.50%
|
8.00
|
8.04
|
7.94
|
7.94
|
7.97
|
7.94
|
1,350,800
|
|
|
10/16/2025
|
+0.03 / +0.38%
|
8.00
|
8.04
|
7.94
|
7.98
|
7.97
|
7.98
|
1,556,600
|
|
|
10/15/2025
|
-0.04 / -0.50%
|
7.99
|
8.07
|
7.94
|
7.95
|
7.99
|
7.95
|
2,200,000
|
|
|
10/14/2025
|
-0.13 / -1.60%
|
8.14
|
8.18
|
7.99
|
7.99
|
8.08
|
7.99
|
2,694,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|