|
|
Closing price on 4/16/2025
|
|
| Open |
6.91 |
| High |
6.99 |
| Low |
6.81 |
| Volume |
1,314,600 |
| Split-adjusted Price |
6.81 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2025
|
-0.10 / -1.45%
|
6.91
|
6.99
|
6.81
|
6.81
|
6.90
|
6.81
|
1,314,600
|
|
|
4/15/2025
|
-0.11 / -1.57%
|
7.01
|
7.07
|
6.91
|
6.91
|
6.97
|
6.91
|
2,427,900
|
|
|
4/14/2025
|
-0.03 / -0.43%
|
7.04
|
7.09
|
6.95
|
7.02
|
7.01
|
7.02
|
1,948,600
|
|
|
4/11/2025
|
+0.20 / +2.92%
|
7.25
|
7.25
|
6.88
|
7.05
|
7.01
|
7.05
|
5,121,400
|
|
|
4/10/2025
|
+0.44 / +6.86%
|
6.85
|
6.85
|
6.85
|
6.85
|
6.85
|
6.85
|
555,000
|
|
|
4/9/2025
|
-0.48 / -6.97%
|
6.41
|
6.70
|
6.41
|
6.41
|
6.44
|
6.41
|
6,805,400
|
|
|
4/8/2025
|
-0.51 / -6.89%
|
6.97
|
7.00
|
6.89
|
6.89
|
6.91
|
6.89
|
4,041,200
|
|
|
4/4/2025
|
-0.55 / -6.92%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.41
|
7.40
|
4,828,500
|
|
|
4/3/2025
|
-0.59 / -6.91%
|
8.24
|
8.31
|
7.95
|
7.95
|
8.00
|
7.95
|
4,050,100
|
|
|
4/2/2025
|
+0.01 / +0.12%
|
8.59
|
8.63
|
8.53
|
8.54
|
8.57
|
8.54
|
1,392,600
|
|
|
4/1/2025
|
+0.05 / +0.59%
|
8.50
|
8.59
|
8.50
|
8.53
|
8.54
|
8.53
|
1,333,000
|
|
|
3/31/2025
|
+0.05 / +0.59%
|
8.44
|
8.59
|
8.42
|
8.48
|
8.51
|
8.48
|
2,016,500
|
|
|
3/28/2025
|
+0.01 / +0.12%
|
8.44
|
8.51
|
8.42
|
8.43
|
8.46
|
8.43
|
1,494,000
|
|
|
3/27/2025
|
-0.04 / -0.47%
|
8.47
|
8.52
|
8.42
|
8.42
|
8.47
|
8.42
|
912,400
|
|
|
3/26/2025
|
-0.03 / -0.35%
|
8.54
|
8.54
|
8.45
|
8.46
|
8.49
|
8.46
|
800,800
|
|
|
3/25/2025
|
+0.03 / +0.35%
|
8.49
|
8.54
|
8.44
|
8.49
|
8.48
|
8.49
|
982,500
|
|
|
3/24/2025
|
+0.01 / +0.12%
|
8.40
|
8.49
|
8.39
|
8.46
|
8.42
|
8.46
|
1,145,300
|
|
|
3/21/2025
|
-0.05 / -0.59%
|
8.56
|
8.56
|
8.44
|
8.45
|
8.48
|
8.45
|
1,283,200
|
|
|
3/20/2025
|
-0.03 / -0.35%
|
8.55
|
8.60
|
8.46
|
8.50
|
8.50
|
8.50
|
1,700,900
|
|
|
3/19/2025
|
-0.07 / -0.81%
|
8.62
|
8.66
|
8.51
|
8.53
|
8.57
|
8.53
|
1,672,300
|
|
|
3/18/2025
|
-0.07 / -0.81%
|
8.74
|
8.74
|
8.60
|
8.60
|
8.66
|
8.60
|
1,696,800
|
|
|
3/17/2025
|
+0.09 / +1.05%
|
8.61
|
8.68
|
8.59
|
8.67
|
8.63
|
8.67
|
1,294,200
|
|
|
3/14/2025
|
-0.05 / -0.58%
|
8.65
|
8.68
|
8.55
|
8.58
|
8.61
|
8.58
|
2,143,500
|
|
|
3/13/2025
|
-0.14 / -1.60%
|
8.70
|
8.80
|
8.63
|
8.63
|
8.69
|
8.63
|
2,897,500
|
|
|
3/12/2025
|
-0.11 / -1.24%
|
8.89
|
8.91
|
8.75
|
8.77
|
8.82
|
8.77
|
1,963,100
|
|
|
3/11/2025
|
+0.17 / +1.95%
|
8.65
|
8.88
|
8.63
|
8.88
|
8.77
|
8.88
|
3,010,700
|
|
|
3/10/2025
|
-0.05 / -0.57%
|
8.79
|
8.85
|
8.69
|
8.71
|
8.76
|
8.71
|
1,763,200
|
|
|
3/7/2025
|
+0.07 / +0.81%
|
8.73
|
8.80
|
8.73
|
8.76
|
8.77
|
8.76
|
2,134,900
|
|
|
3/6/2025
|
+0.03 / +0.35%
|
8.67
|
8.72
|
8.60
|
8.69
|
8.65
|
8.69
|
2,201,200
|
|
|
3/5/2025
|
-0.08 / -0.92%
|
8.71
|
8.79
|
8.65
|
8.66
|
8.71
|
8.66
|
1,346,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|