|
|
Closing price on 12/7/2023
|
|
| Open |
9.88 |
| High |
9.88 |
| Low |
9.53 |
| Volume |
4,177,800 |
| Split-adjusted Price |
9.70 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2023
|
-0.08 / -0.86%
|
9.30
|
9.40
|
9.20
|
9.21
|
9.29
|
9.21
|
3,983,000
|
|
|
11/8/2023
|
+0.57 / +6.54%
|
8.72
|
9.30
|
8.70
|
9.29
|
9.00
|
9.29
|
4,512,400
|
|
|
11/7/2023
|
-0.18 / -2.02%
|
8.88
|
8.94
|
8.70
|
8.72
|
8.82
|
8.72
|
1,921,700
|
|
|
11/6/2023
|
+0.20 / +2.30%
|
8.76
|
8.96
|
8.69
|
8.90
|
8.84
|
8.90
|
2,780,900
|
|
|
11/3/2023
|
+0.10 / +1.16%
|
8.63
|
8.86
|
8.61
|
8.70
|
8.70
|
8.70
|
3,372,700
|
|
|
11/2/2023
|
+0.50 / +6.17%
|
8.21
|
8.63
|
8.17
|
8.60
|
8.40
|
8.60
|
3,156,400
|
|
|
11/1/2023
|
+0.10 / +1.25%
|
8.05
|
8.15
|
7.97
|
8.10
|
8.05
|
8.10
|
1,866,600
|
|
|
10/31/2023
|
-0.24 / -2.91%
|
8.30
|
8.34
|
8.00
|
8.00
|
8.18
|
8.00
|
2,630,700
|
|
|
10/30/2023
|
-0.11 / -1.32%
|
8.25
|
8.35
|
8.18
|
8.24
|
8.25
|
8.24
|
1,293,500
|
|
|
10/27/2023
|
+0.21 / +2.58%
|
8.30
|
8.43
|
7.90
|
8.35
|
8.22
|
8.35
|
3,166,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABS 
|
400,800
|
5.28
|
0.38%
|
|
|
|
APC
|
7,600
|
7.60
|
-1.30%
|
|
|
|
APH
|
10,624,400
|
10.50
|
6.60%
|
|
|
|
APP
|
70,500
|
8.70
|
14.47%
|
|
|
|
BMP
|
126,900
|
111.00
|
0.91%
|
|
|
|
BRC
|
32,800
|
14.45
|
0.00%
|
|
|
|
BRR
|
12,000
|
19.00
|
-1.55%
|
|
|
|
CSV
|
1,011,600
|
71.20
|
2.01%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|