|
|
Closing price on 5/7/2025
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
4.00 |
| Volume |
895,300 |
| Split-adjusted Price |
4.10 |
|
|
AAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
895,300
|
|
|
5/6/2025
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
1,673,800
|
|
|
5/5/2025
|
-0.10 / -2.44%
|
4.10
|
4.20
|
3.90
|
4.00
|
4.00
|
4.00
|
1,793,100
|
|
|
4/29/2025
|
-0.20 / -4.65%
|
4.10
|
4.30
|
3.90
|
4.10
|
4.10
|
4.10
|
2,815,700
|
|
|
4/28/2025
|
+0.10 / +2.44%
|
4.30
|
4.60
|
4.10
|
4.20
|
4.30
|
4.20
|
2,829,100
|
|
|
4/25/2025
|
+0.50 / +13.51%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.10
|
4.20
|
6,981,300
|
|
|
4/24/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
1,402,200
|
|
|
4/23/2025
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
1,156,200
|
|
|
4/22/2025
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.40
|
3.70
|
3.60
|
3.70
|
3,791,300
|
|
|
4/21/2025
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
1,525,600
|
|
|
4/18/2025
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
1,467,200
|
|
|
4/17/2025
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
1,292,400
|
|
|
4/16/2025
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
1,267,800
|
|
|
4/15/2025
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.70
|
3.80
|
3.80
|
3.80
|
1,591,000
|
|
|
4/14/2025
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.90
|
3.90
|
2,722,600
|
|
|
4/11/2025
|
0.00 / 0.00%
|
4.20
|
4.40
|
3.80
|
4.00
|
4.00
|
4.00
|
3,444,400
|
|
|
4/10/2025
|
+0.50 / +14.29%
|
3.70
|
4.00
|
3.70
|
4.00
|
4.00
|
4.00
|
870,600
|
|
|
4/9/2025
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.30
|
3.60
|
3.50
|
3.60
|
2,413,200
|
|
|
4/8/2025
|
-0.30 / -7.69%
|
3.90
|
4.10
|
3.40
|
3.60
|
3.60
|
3.60
|
2,905,300
|
|
|
4/4/2025
|
+0.10 / +2.56%
|
3.80
|
4.20
|
3.50
|
4.00
|
3.90
|
4.00
|
2,818,300
|
|
|
4/3/2025
|
-0.60 / -13.64%
|
4.30
|
4.40
|
3.80
|
3.80
|
3.90
|
3.80
|
6,128,500
|
|
|
4/2/2025
|
-0.10 / -2.22%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.40
|
4.40
|
1,475,400
|
|
|
4/1/2025
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.50
|
4.60
|
2,737,800
|
|
|
3/31/2025
|
+0.40 / +10.00%
|
4.10
|
4.60
|
4.00
|
4.40
|
4.30
|
4.40
|
2,927,500
|
|
|
3/28/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
1,590,200
|
|
|
3/27/2025
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
1,988,200
|
|
|
3/26/2025
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.20
|
4.30
|
684,100
|
|
|
3/25/2025
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.20
|
4.30
|
1,685,900
|
|
|
3/24/2025
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.20
|
4.30
|
2,006,400
|
|
|
3/21/2025
|
-0.20 / -4.44%
|
4.50
|
4.60
|
4.20
|
4.30
|
4.40
|
4.30
|
2,383,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|