|
Closing price on 4/17/2025
|
|
| Open |
5.90 |
| High |
6.40 |
| Low |
5.90 |
| Volume |
871,400 |
| Split-adjusted Price |
6.40 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
+0.40 / +6.67%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.18
|
6.40
|
871,400
|
|
|
4/16/2025
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.00
|
5.99
|
6.00
|
651,900
|
|
|
4/15/2025
|
+0.50 / +9.09%
|
5.50
|
6.00
|
5.40
|
6.00
|
5.82
|
6.00
|
1,596,100
|
|
|
4/14/2025
|
-0.40 / -6.78%
|
5.90
|
5.90
|
5.40
|
5.50
|
5.46
|
5.50
|
1,283,800
|
|
|
4/11/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.40
|
5.90
|
5.48
|
5.90
|
1,344,500
|
|
|
4/10/2025
|
+0.50 / +9.26%
|
5.70
|
5.90
|
5.40
|
5.90
|
5.81
|
5.90
|
2,740,100
|
|
|
4/9/2025
|
-0.50 / -8.47%
|
5.40
|
5.80
|
5.40
|
5.40
|
5.41
|
5.40
|
923,100
|
|
|
4/8/2025
|
-0.60 / -9.23%
|
6.40
|
6.50
|
5.90
|
5.90
|
5.92
|
5.90
|
301,800
|
|
|
4/4/2025
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.10
|
6.50
|
6.26
|
6.50
|
550,600
|
|
|
4/3/2025
|
-0.40 / -5.63%
|
6.90
|
7.10
|
6.40
|
6.70
|
6.60
|
6.70
|
904,200
|
|
|
4/2/2025
|
+0.20 / +2.90%
|
6.90
|
7.30
|
6.80
|
7.10
|
7.06
|
7.10
|
600,900
|
|
|
4/1/2025
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.88
|
6.90
|
322,400
|
|
|
3/31/2025
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.88
|
6.90
|
648,000
|
|
|
3/28/2025
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
405,800
|
|
|
3/27/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.45
|
6.50
|
112,100
|
|
|
3/26/2025
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.53
|
6.50
|
310,200
|
|
|
3/25/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.58
|
6.60
|
438,200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.64
|
6.70
|
305,500
|
|
|
3/21/2025
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.76
|
6.70
|
412,800
|
|
|
3/20/2025
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.85
|
6.90
|
738,200
|
|
|
3/19/2025
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.86
|
6.90
|
576,200
|
|
|
3/18/2025
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.68
|
6.70
|
398,300
|
|
|
3/17/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.55
|
6.60
|
422,400
|
|
|
3/14/2025
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.64
|
6.60
|
278,600
|
|
|
3/13/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.72
|
6.80
|
392,100
|
|
|
3/12/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.71
|
6.80
|
383,200
|
|
|
3/11/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.75
|
6.80
|
171,200
|
|
|
3/10/2025
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.83
|
6.80
|
519,000
|
|
|
3/7/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
245,200
|
|
|
3/6/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
312,300
|
|
|