|
|
Closing price on 5/29/2025
|
|
| Open |
7.30 |
| High |
7.70 |
| Low |
7.30 |
| Volume |
663,300 |
| Split-adjusted Price |
7.40 |
There is no data on 5/30/2025. Display data on 5/29/2025 instead.
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
0.00 / 0.00%
|
7.30
|
7.70
|
7.30
|
7.40
|
7.40
|
7.40
|
663,300
|
|
|
5/28/2025
|
-0.50 / -6.33%
|
7.20
|
7.80
|
7.20
|
7.40
|
7.40
|
7.40
|
1,572,900
|
|
|
5/27/2025
|
-0.80 / -9.20%
|
8.70
|
8.70
|
7.90
|
7.90
|
8.06
|
7.90
|
5,017,200
|
|
|
5/26/2025
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.30
|
8.70
|
8.54
|
8.70
|
2,448,900
|
|
|
5/23/2025
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.50
|
8.90
|
8.84
|
8.90
|
992,300
|
|
|
5/22/2025
|
+0.30 / +3.45%
|
8.50
|
9.10
|
8.50
|
9.00
|
8.86
|
9.00
|
1,838,100
|
|
|
5/21/2025
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.00
|
8.70
|
8.40
|
8.70
|
1,885,300
|
|
|
5/20/2025
|
-0.10 / -1.14%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.59
|
8.70
|
789,100
|
|
|
5/19/2025
|
-0.20 / -2.22%
|
8.80
|
9.20
|
8.50
|
8.80
|
8.76
|
8.80
|
882,300
|
|
|
5/16/2025
|
-0.20 / -2.17%
|
8.90
|
9.40
|
8.80
|
9.00
|
9.01
|
9.00
|
1,059,000
|
|
|
5/15/2025
|
+0.50 / +5.75%
|
8.60
|
9.50
|
8.40
|
9.20
|
8.96
|
9.20
|
3,534,100
|
|
|
5/14/2025
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.55
|
8.70
|
1,810,900
|
|
|
5/13/2025
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.10
|
8.50
|
8.38
|
8.50
|
1,426,400
|
|
|
5/12/2025
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.00
|
8.40
|
8.21
|
8.40
|
1,531,300
|
|
|
5/9/2025
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.10
|
8.50
|
8.28
|
8.50
|
1,199,600
|
|
|
5/8/2025
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.00
|
8.70
|
8.24
|
8.70
|
2,776,200
|
|
|
5/7/2025
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.90
|
8.20
|
7.97
|
8.20
|
1,832,400
|
|
|
5/6/2025
|
0.00 / 0.00%
|
7.80
|
8.70
|
7.80
|
8.20
|
8.14
|
8.20
|
1,613,200
|
|
|
5/5/2025
|
-0.20 / -2.38%
|
8.40
|
8.70
|
8.00
|
8.20
|
8.24
|
8.20
|
688,200
|
|
|
4/29/2025
|
+0.10 / +1.20%
|
8.40
|
8.80
|
7.50
|
8.40
|
8.34
|
8.40
|
4,290,200
|
|
|
4/28/2025
|
+0.40 / +5.06%
|
7.90
|
8.50
|
7.90
|
8.30
|
8.30
|
8.30
|
931,000
|
|
|
4/25/2025
|
+0.70 / +9.72%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.73
|
7.90
|
2,454,200
|
|
|
4/24/2025
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.10
|
7.20
|
7.29
|
7.20
|
484,400
|
|
|
4/23/2025
|
+0.50 / +7.25%
|
6.90
|
7.50
|
6.80
|
7.40
|
7.38
|
7.40
|
2,258,000
|
|
|
4/22/2025
|
-0.40 / -5.48%
|
7.30
|
7.30
|
6.60
|
6.90
|
6.80
|
6.90
|
1,751,800
|
|
|
4/21/2025
|
+0.50 / +7.35%
|
6.80
|
7.40
|
6.80
|
7.30
|
7.09
|
7.30
|
1,233,100
|
|
|
4/18/2025
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.30
|
6.80
|
6.57
|
6.80
|
910,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|