|
|
Closing price on 7/25/2025
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
703,100 |
| Split-adjusted Price |
6.70 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.65
|
6.70
|
703,100
|
|
|
7/24/2025
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.65
|
6.60
|
1,524,500
|
|
|
7/23/2025
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.74
|
6.70
|
1,002,000
|
|
|
7/22/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.68
|
6.70
|
1,194,400
|
|
|
7/21/2025
|
-0.30 / -4.29%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.84
|
6.70
|
920,300
|
|
|
7/18/2025
|
-0.20 / -2.78%
|
7.30
|
7.40
|
6.90
|
7.00
|
7.04
|
7.00
|
1,100,900
|
|
|
7/17/2025
|
+0.40 / +5.88%
|
6.80
|
7.30
|
6.80
|
7.20
|
7.06
|
7.20
|
1,589,200
|
|
|
7/16/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.78
|
6.80
|
584,700
|
|
|
7/15/2025
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.87
|
6.80
|
1,137,000
|
|
|
7/14/2025
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.76
|
6.90
|
1,005,000
|
|
|
7/11/2025
|
+0.20 / +3.03%
|
6.60
|
7.00
|
6.60
|
6.80
|
6.79
|
6.80
|
1,510,900
|
|
|
7/10/2025
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.57
|
6.60
|
1,013,500
|
|
|
7/9/2025
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.55
|
6.50
|
769,300
|
|
|
7/8/2025
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.52
|
6.60
|
594,600
|
|
|
7/7/2025
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.45
|
6.40
|
633,300
|
|
|
7/4/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.49
|
6.50
|
605,900
|
|
|
7/3/2025
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.49
|
6.50
|
732,400
|
|
|
7/2/2025
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.37
|
6.40
|
445,700
|
|
|
7/1/2025
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.44
|
6.50
|
361,800
|
|
|
6/30/2025
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
230,900
|
|
|
6/27/2025
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.54
|
6.50
|
517,300
|
|
|
6/26/2025
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.43
|
6.40
|
524,900
|
|
|
6/25/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.58
|
6.60
|
561,700
|
|
|
6/24/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.66
|
6.70
|
719,900
|
|
|
6/23/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.55
|
6.70
|
512,800
|
|
|
6/20/2025
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.63
|
6.70
|
722,200
|
|
|
6/19/2025
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.77
|
6.80
|
519,800
|
|
|
6/18/2025
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.50
|
7.00
|
6.71
|
7.00
|
2,540,600
|
|
|
6/17/2025
|
+0.20 / +2.90%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.88
|
7.10
|
1,088,400
|
|
|
6/16/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.71
|
6.90
|
745,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AGG 
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|