|
|
Closing price on 12/21/2023
|
|
| Open |
9.19 |
| High |
9.25 |
| Low |
9.14 |
| Volume |
556,100 |
| Split-adjusted Price |
9.24 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2023
|
-0.01 / -0.11%
|
9.19
|
9.25
|
9.14
|
9.24
|
9.21
|
9.24
|
556,100
|
|
|
12/20/2023
|
+0.11 / +1.20%
|
9.20
|
9.27
|
9.14
|
9.25
|
9.20
|
9.25
|
1,029,500
|
|
|
12/19/2023
|
+0.13 / +1.44%
|
9.06
|
9.16
|
9.05
|
9.14
|
9.10
|
9.14
|
1,578,200
|
|
|
12/18/2023
|
-0.33 / -3.53%
|
9.25
|
9.39
|
9.01
|
9.01
|
9.19
|
9.01
|
2,270,100
|
|
|
12/15/2023
|
+0.02 / +0.21%
|
9.33
|
9.48
|
9.25
|
9.34
|
9.32
|
9.34
|
1,761,300
|
|
|
12/14/2023
|
-0.15 / -1.58%
|
9.58
|
9.58
|
9.29
|
9.32
|
9.42
|
9.32
|
2,903,100
|
|
|
12/13/2023
|
-0.18 / -1.87%
|
9.70
|
9.73
|
9.40
|
9.47
|
9.57
|
9.47
|
2,381,000
|
|
|
12/12/2023
|
-0.02 / -0.21%
|
9.79
|
9.79
|
9.62
|
9.65
|
9.68
|
9.65
|
1,315,700
|
|
|
12/11/2023
|
+0.09 / +0.94%
|
9.62
|
9.77
|
9.62
|
9.67
|
9.68
|
9.67
|
1,423,600
|
|
|
12/8/2023
|
-0.12 / -1.24%
|
9.71
|
9.80
|
9.50
|
9.58
|
9.65
|
9.58
|
2,541,300
|
|
|
12/7/2023
|
-0.10 / -1.02%
|
9.88
|
9.88
|
9.53
|
9.70
|
9.71
|
9.70
|
4,177,800
|
|
|
12/6/2023
|
+0.46 / +4.93%
|
9.36
|
9.90
|
9.36
|
9.80
|
9.72
|
9.80
|
5,637,900
|
|
|
12/5/2023
|
+0.10 / +1.08%
|
9.37
|
9.37
|
9.26
|
9.34
|
9.31
|
9.34
|
2,545,400
|
|
|
12/4/2023
|
+0.17 / +1.87%
|
9.17
|
9.38
|
9.15
|
9.24
|
9.27
|
9.24
|
3,368,400
|
|
|
12/1/2023
|
0.00 / 0.00%
|
9.15
|
9.15
|
9.03
|
9.07
|
9.09
|
9.07
|
1,388,700
|
|
|
11/30/2023
|
-0.02 / -0.22%
|
9.11
|
9.24
|
9.07
|
9.07
|
9.16
|
9.07
|
1,947,600
|
|
|
11/29/2023
|
+0.05 / +0.55%
|
9.06
|
9.14
|
9.05
|
9.09
|
9.10
|
9.09
|
1,302,800
|
|
|
11/28/2023
|
+0.01 / +0.11%
|
9.03
|
9.09
|
8.85
|
9.04
|
8.96
|
9.04
|
1,887,000
|
|
|
11/27/2023
|
-0.04 / -0.44%
|
9.25
|
9.25
|
9.02
|
9.03
|
9.10
|
9.03
|
1,208,000
|
|
|
11/24/2023
|
+0.02 / +0.22%
|
9.11
|
9.12
|
8.70
|
9.07
|
8.95
|
9.07
|
5,016,800
|
|
|
11/23/2023
|
-0.35 / -3.72%
|
9.45
|
9.47
|
9.05
|
9.05
|
9.35
|
9.05
|
2,701,100
|
|
|
11/22/2023
|
+0.10 / +1.08%
|
9.30
|
9.47
|
9.30
|
9.40
|
9.39
|
9.40
|
2,172,000
|
|
|
11/21/2023
|
-0.05 / -0.53%
|
9.45
|
9.45
|
9.28
|
9.30
|
9.36
|
9.30
|
1,794,200
|
|
|
11/20/2023
|
+0.04 / +0.43%
|
9.15
|
9.37
|
9.11
|
9.35
|
9.25
|
9.35
|
2,236,800
|
|
|
11/17/2023
|
+0.02 / +0.22%
|
9.31
|
9.55
|
9.26
|
9.31
|
9.39
|
9.31
|
5,366,900
|
|
|
11/16/2023
|
-0.01 / -0.11%
|
9.30
|
9.33
|
9.26
|
9.29
|
9.29
|
9.29
|
1,462,100
|
|
|
11/15/2023
|
+0.12 / +1.31%
|
9.33
|
9.43
|
9.26
|
9.30
|
9.35
|
9.30
|
3,567,100
|
|
|
11/14/2023
|
+0.06 / +0.66%
|
9.20
|
9.25
|
9.10
|
9.18
|
9.19
|
9.18
|
2,024,100
|
|
|
11/13/2023
|
+0.02 / +0.22%
|
9.21
|
9.24
|
9.03
|
9.12
|
9.13
|
9.12
|
1,848,100
|
|
|
11/10/2023
|
-0.11 / -1.19%
|
9.12
|
9.27
|
9.07
|
9.10
|
9.16
|
9.10
|
2,979,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|