|
|
Closing price on 11/21/2025
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
712,800 |
| Split-adjusted Price |
6.90 |
There is no data on 11/23/2025. Display data on 11/21/2025 instead.
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2025
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.93
|
6.90
|
712,800
|
|
|
11/20/2025
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.96
|
7.00
|
1,043,200
|
|
|
11/19/2025
|
+0.20 / +3.03%
|
6.60
|
7.00
|
6.60
|
6.80
|
6.80
|
6.80
|
1,129,000
|
|
|
11/18/2025
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.59
|
6.60
|
386,800
|
|
|
11/17/2025
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
6.50
|
337,400
|
|
|
11/14/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.51
|
6.60
|
382,900
|
|
|
11/13/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
350,100
|
|
|
11/12/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.54
|
6.70
|
427,600
|
|
|
11/11/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.52
|
6.60
|
531,400
|
|
|
11/10/2025
|
+0.10 / +1.54%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.59
|
6.60
|
958,300
|
|
|
11/7/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.53
|
6.50
|
1,112,600
|
|
|
11/6/2025
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.41
|
6.50
|
1,403,600
|
|
|
11/5/2025
|
+0.40 / +6.67%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.24
|
6.40
|
1,115,100
|
|
|
11/4/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.02
|
6.00
|
353,200
|
|
|
11/3/2025
|
-0.10 / -1.64%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.15
|
6.00
|
312,600
|
|
|
10/31/2025
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.19
|
6.10
|
236,000
|
|
|
10/30/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.28
|
6.30
|
360,300
|
|
|
10/29/2025
|
+0.30 / +5.00%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.19
|
6.30
|
1,224,900
|
|
|
10/28/2025
|
+0.30 / +5.26%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.94
|
6.00
|
1,039,300
|
|
|
10/27/2025
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.73
|
5.70
|
127,900
|
|
|
10/24/2025
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.75
|
5.70
|
224,900
|
|
|
10/23/2025
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.71
|
5.80
|
150,100
|
|
|
10/22/2025
|
+0.10 / +1.75%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.69
|
5.80
|
142,600
|
|
|
10/21/2025
|
+0.20 / +3.64%
|
5.60
|
6.00
|
5.50
|
5.70
|
5.65
|
5.70
|
551,800
|
|
|
10/20/2025
|
-0.40 / -6.78%
|
5.90
|
6.00
|
5.50
|
5.50
|
5.69
|
5.50
|
666,000
|
|
|
10/17/2025
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.87
|
5.90
|
331,400
|
|
|
10/16/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.95
|
5.90
|
220,000
|
|
|
10/15/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.92
|
5.90
|
132,900
|
|
|
10/14/2025
|
+0.10 / +1.72%
|
5.80
|
6.20
|
5.80
|
5.90
|
6.07
|
5.90
|
917,900
|
|
|
10/13/2025
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
5.80
|
242,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|