|
|
Closing price on 4/27/2018
|
|
| Open |
19.70 |
| High |
20.10 |
| Low |
19.30 |
| Volume |
912,380 |
| Split-adjusted Price |
15.69 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
+0.25 / +1.27%
|
19.70
|
20.10
|
19.30
|
20.00
|
19.85
|
15.69
|
912,380
|
|
|
4/26/2018
|
-0.90 / -4.36%
|
20.65
|
20.85
|
19.65
|
19.75
|
20.04
|
15.50
|
517,780
|
|
|
4/24/2018
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.00
|
20.65
|
20.33
|
16.20
|
1,584,530
|
|
|
4/23/2018
|
+0.25 / +1.20%
|
21.00
|
21.15
|
20.95
|
21.05
|
21.03
|
16.52
|
1,146,940
|
|
|
4/20/2018
|
-0.10 / -0.48%
|
20.90
|
20.95
|
20.35
|
20.80
|
20.59
|
16.32
|
484,400
|
|
|
4/19/2018
|
-0.40 / -1.88%
|
21.30
|
21.45
|
20.70
|
20.90
|
20.96
|
16.40
|
712,760
|
|
|
4/18/2018
|
-0.55 / -2.52%
|
21.70
|
21.95
|
21.30
|
21.30
|
21.69
|
16.71
|
447,340
|
|
|
4/17/2018
|
-0.05 / -0.23%
|
22.20
|
22.35
|
21.20
|
21.85
|
21.74
|
17.15
|
506,840
|
|
|
4/16/2018
|
+1.30 / +6.31%
|
20.50
|
21.90
|
20.50
|
21.90
|
21.31
|
17.18
|
1,324,060
|
|
|
4/13/2018
|
-0.20 / -0.96%
|
21.00
|
21.30
|
20.60
|
20.60
|
20.86
|
16.16
|
537,650
|
|
|
4/12/2018
|
-0.35 / -1.65%
|
21.15
|
21.20
|
20.50
|
20.80
|
20.83
|
16.32
|
846,860
|
|
|
4/11/2018
|
-0.85 / -3.86%
|
22.30
|
22.35
|
21.15
|
21.15
|
21.80
|
16.60
|
1,178,680
|
|
|
4/10/2018
|
+0.70 / +3.29%
|
21.50
|
22.40
|
21.50
|
22.00
|
22.12
|
17.26
|
1,311,320
|
|
|
4/9/2018
|
+1.35 / +6.77%
|
20.80
|
21.30
|
20.80
|
21.30
|
21.13
|
16.71
|
1,845,460
|
|
|
4/6/2018
|
-0.05 / -0.19%
|
25.50
|
26.10
|
25.50
|
25.90
|
25.93
|
15.65
|
2,408,660
|
|
|
4/5/2018
|
-0.55 / -2.08%
|
26.50
|
26.50
|
25.00
|
25.95
|
25.90
|
15.68
|
1,657,550
|
|
|
4/4/2018
|
+1.40 / +5.58%
|
25.50
|
26.80
|
25.45
|
26.50
|
26.18
|
16.02
|
1,659,950
|
|
|
4/3/2018
|
+1.60 / +6.81%
|
23.20
|
25.10
|
22.65
|
25.10
|
23.75
|
15.17
|
1,707,530
|
|
|
4/2/2018
|
-1.30 / -5.24%
|
24.80
|
25.20
|
23.30
|
23.50
|
24.00
|
14.20
|
1,453,680
|
|
|
3/30/2018
|
-0.80 / -3.13%
|
25.50
|
25.80
|
24.65
|
24.80
|
25.08
|
14.99
|
1,025,460
|
|
|
3/29/2018
|
-0.45 / -1.73%
|
26.00
|
26.05
|
25.40
|
25.60
|
25.60
|
15.47
|
1,454,730
|
|
|
3/28/2018
|
-0.25 / -0.95%
|
26.30
|
26.30
|
26.00
|
26.05
|
26.05
|
15.74
|
2,127,640
|
|
|
3/27/2018
|
+0.20 / +0.77%
|
26.30
|
26.60
|
26.25
|
26.30
|
26.37
|
15.90
|
1,039,280
|
|
|
3/26/2018
|
-0.80 / -2.97%
|
26.90
|
26.90
|
26.00
|
26.10
|
26.41
|
15.78
|
1,210,160
|
|
|
3/23/2018
|
-0.55 / -2.00%
|
27.00
|
27.10
|
26.50
|
26.90
|
26.81
|
16.26
|
615,480
|
|
|
3/22/2018
|
+0.45 / +1.67%
|
27.10
|
27.85
|
27.10
|
27.45
|
27.51
|
16.59
|
1,668,730
|
|
|
3/21/2018
|
+0.45 / +1.69%
|
26.55
|
27.00
|
26.50
|
27.00
|
26.87
|
16.32
|
1,397,940
|
|
|
3/20/2018
|
+0.10 / +0.38%
|
26.45
|
26.85
|
26.30
|
26.55
|
26.54
|
16.05
|
544,940
|
|
|
3/19/2018
|
-0.25 / -0.94%
|
26.70
|
26.90
|
26.40
|
26.45
|
26.55
|
15.99
|
1,261,700
|
|
|
3/16/2018
|
-0.15 / -0.56%
|
26.95
|
27.00
|
26.65
|
26.70
|
26.81
|
16.14
|
1,387,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|