|
|
Closing price on 5/30/2023
|
|
| Open |
11.10 |
| High |
11.30 |
| Low |
10.95 |
| Volume |
5,553,000 |
| Split-adjusted Price |
11.00 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
-0.05 / -0.45%
|
11.10
|
11.30
|
10.95
|
11.00
|
11.08
|
11.00
|
5,553,000
|
|
|
5/29/2023
|
+0.15 / +1.38%
|
11.00
|
11.15
|
10.85
|
11.05
|
10.98
|
11.05
|
6,219,300
|
|
|
5/26/2023
|
-0.05 / -0.46%
|
11.00
|
11.15
|
10.80
|
10.90
|
10.94
|
10.90
|
3,994,600
|
|
|
5/25/2023
|
+0.20 / +1.86%
|
10.75
|
11.10
|
10.70
|
10.95
|
10.92
|
10.95
|
8,661,500
|
|
|
5/24/2023
|
-0.05 / -0.46%
|
11.00
|
11.00
|
10.70
|
10.75
|
10.79
|
10.75
|
4,836,800
|
|
|
5/23/2023
|
-0.05 / -0.46%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.85
|
10.80
|
4,420,800
|
|
|
5/22/2023
|
-0.15 / -1.36%
|
10.95
|
11.15
|
10.60
|
10.85
|
10.87
|
10.85
|
4,595,900
|
|
|
5/19/2023
|
-0.20 / -1.79%
|
11.25
|
11.30
|
10.80
|
11.00
|
11.03
|
11.00
|
5,036,100
|
|
|
5/18/2023
|
+0.15 / +1.36%
|
11.10
|
11.25
|
10.90
|
11.20
|
11.09
|
11.20
|
6,231,900
|
|
|
5/17/2023
|
+0.20 / +1.84%
|
10.85
|
11.10
|
10.65
|
11.05
|
10.89
|
11.05
|
7,432,600
|
|
|
5/16/2023
|
-0.15 / -1.36%
|
10.95
|
11.20
|
10.75
|
10.85
|
10.88
|
10.85
|
3,233,500
|
|
|
5/15/2023
|
+0.25 / +2.33%
|
10.90
|
11.25
|
10.75
|
11.00
|
11.05
|
11.00
|
8,642,200
|
|
|
5/12/2023
|
-0.25 / -2.27%
|
11.00
|
11.15
|
10.70
|
10.75
|
10.84
|
10.75
|
4,723,100
|
|
|
5/11/2023
|
+0.10 / +0.92%
|
10.95
|
11.20
|
10.70
|
11.00
|
10.92
|
11.00
|
5,424,300
|
|
|
5/10/2023
|
0.00 / 0.00%
|
11.00
|
11.25
|
10.70
|
10.90
|
10.94
|
10.90
|
6,857,400
|
|
|
5/9/2023
|
+0.55 / +5.31%
|
10.45
|
10.90
|
10.20
|
10.90
|
10.54
|
10.90
|
6,269,900
|
|
|
5/8/2023
|
-0.40 / -3.72%
|
10.70
|
11.00
|
10.35
|
10.35
|
10.67
|
10.35
|
6,264,500
|
|
|
5/5/2023
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.50
|
10.75
|
10.75
|
10.75
|
5,047,800
|
|
|
5/4/2023
|
+0.25 / +2.38%
|
10.40
|
10.95
|
10.30
|
10.75
|
10.62
|
10.75
|
7,136,300
|
|
|
4/28/2023
|
-0.15 / -1.41%
|
10.75
|
11.00
|
10.20
|
10.50
|
10.48
|
10.50
|
8,484,900
|
|
|
4/27/2023
|
+0.50 / +4.93%
|
10.30
|
10.75
|
10.30
|
10.65
|
10.53
|
10.65
|
7,479,100
|
|
|
4/26/2023
|
+0.66 / +6.95%
|
9.42
|
10.15
|
9.40
|
10.15
|
9.92
|
10.15
|
12,638,900
|
|
|
4/25/2023
|
-0.09 / -0.94%
|
9.57
|
9.67
|
9.37
|
9.49
|
9.48
|
9.49
|
2,335,500
|
|
|
4/24/2023
|
+0.02 / +0.21%
|
9.59
|
9.70
|
9.47
|
9.58
|
9.58
|
9.58
|
1,755,900
|
|
|
4/21/2023
|
+0.11 / +1.16%
|
9.45
|
9.61
|
9.28
|
9.56
|
9.52
|
9.56
|
2,814,500
|
|
|
4/20/2023
|
+0.08 / +0.85%
|
9.38
|
9.51
|
9.38
|
9.45
|
9.44
|
9.45
|
1,802,200
|
|
|
4/19/2023
|
-0.05 / -0.53%
|
9.42
|
9.46
|
9.36
|
9.37
|
9.40
|
9.37
|
1,988,500
|
|
|
4/18/2023
|
+0.14 / +1.51%
|
9.28
|
9.42
|
9.28
|
9.42
|
9.36
|
9.42
|
1,910,000
|
|
|
4/17/2023
|
+0.08 / +0.87%
|
9.21
|
9.29
|
9.16
|
9.28
|
9.23
|
9.28
|
1,048,300
|
|
|
4/14/2023
|
0.00 / 0.00%
|
9.22
|
9.32
|
9.17
|
9.20
|
9.23
|
9.20
|
1,837,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|