|
|
Closing price on 7/4/2025
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
559,200 |
| Split-adjusted Price |
6.50 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.49
|
6.50
|
559,200
|
|
|
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
|
|
|
6/13/2025
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.30
|
6.90
|
6.75
|
6.90
|
653,500
|
|
|
6/12/2025
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.93
|
7.00
|
725,200
|
|
|
6/11/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.91
|
7.00
|
281,900
|
|
|
6/10/2025
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.97
|
7.00
|
707,500
|
|
|
6/9/2025
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.80
|
6.90
|
7.05
|
6.90
|
456,600
|
|
|
6/6/2025
|
-0.40 / -5.48%
|
7.30
|
7.40
|
6.80
|
6.90
|
7.04
|
6.90
|
2,262,900
|
|
|
6/5/2025
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.42
|
7.30
|
822,600
|
|
|
6/4/2025
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.49
|
7.50
|
571,300
|
|
|
6/3/2025
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.52
|
7.50
|
1,015,800
|
|
|
6/2/2025
|
-0.10 / -1.32%
|
7.70
|
7.90
|
7.50
|
7.50
|
7.62
|
7.50
|
747,500
|
|
|
5/30/2025
|
+0.20 / +2.70%
|
7.40
|
8.00
|
7.20
|
7.60
|
7.59
|
7.60
|
1,269,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:20:02 PM
|
|
|
|
|