|
Closing price on 4/22/2026
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
8.40 |
| Volume |
1,146,700 |
| Split-adjusted Price |
8.50 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2026
|
-0.50 / -5.56%
|
9.00
|
9.40
|
8.40
|
8.50
|
8.79
|
8.50
|
1,146,700
|
|
|
4/21/2026
|
+0.50 / +5.88%
|
8.50
|
9.30
|
8.10
|
9.00
|
8.77
|
9.00
|
2,161,900
|
|
|
4/20/2026
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.48
|
8.50
|
865,600
|
|
|
4/17/2026
|
-0.20 / -2.35%
|
8.60
|
8.80
|
7.70
|
8.30
|
8.39
|
8.30
|
1,699,700
|
|
|
4/16/2026
|
+0.60 / +7.59%
|
8.00
|
8.60
|
8.00
|
8.50
|
8.48
|
8.50
|
2,270,400
|
|
|
4/15/2026
|
+0.70 / +9.72%
|
7.10
|
7.90
|
7.00
|
7.90
|
7.72
|
7.90
|
1,127,200
|
|
|
4/14/2026
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.00
|
7.20
|
7.19
|
7.20
|
182,900
|
|
|
4/13/2026
|
+0.30 / +4.23%
|
7.10
|
7.80
|
6.40
|
7.40
|
7.30
|
7.40
|
508,700
|
|
|
4/10/2026
|
-0.70 / -8.97%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.11
|
7.10
|
1,102,500
|
|
|
4/9/2026
|
-0.80 / -9.30%
|
8.30
|
8.80
|
7.80
|
7.80
|
8.12
|
7.80
|
534,300
|
|
|
4/8/2026
|
-0.10 / -1.15%
|
8.70
|
9.00
|
8.40
|
8.60
|
8.64
|
8.60
|
455,100
|
|
|
4/7/2026
|
-0.10 / -1.14%
|
8.70
|
9.10
|
8.60
|
8.70
|
8.88
|
8.70
|
556,700
|
|
|
4/6/2026
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.50
|
8.80
|
8.93
|
8.80
|
675,800
|
|
|
4/3/2026
|
+0.20 / +2.27%
|
8.90
|
9.20
|
8.60
|
9.00
|
8.92
|
9.00
|
759,500
|
|
|
4/2/2026
|
+0.20 / +2.33%
|
8.50
|
9.00
|
8.40
|
8.80
|
8.57
|
8.80
|
740,100
|
|
|
4/1/2026
|
+0.20 / +2.38%
|
8.40
|
9.00
|
8.30
|
8.60
|
8.77
|
8.60
|
827,800
|
|
|
3/31/2026
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.70
|
8.40
|
8.30
|
8.40
|
1,510,900
|
|
|
3/30/2026
|
+0.70 / +10.00%
|
6.80
|
7.70
|
6.80
|
7.70
|
7.52
|
7.70
|
1,725,200
|
|
|
3/27/2026
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.70
|
7.00
|
7.08
|
7.00
|
347,800
|
|
|
3/26/2026
|
-0.10 / -1.41%
|
7.10
|
7.60
|
7.00
|
7.00
|
7.14
|
7.00
|
183,200
|
|
|
3/25/2026
|
+0.60 / +9.23%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.09
|
7.10
|
1,425,100
|
|
|
3/24/2026
|
+0.10 / +1.56%
|
6.50
|
7.00
|
6.50
|
6.50
|
6.95
|
6.50
|
2,005,700
|
|
|
3/23/2026
|
+0.40 / +6.67%
|
6.10
|
6.60
|
6.10
|
6.40
|
6.59
|
6.40
|
1,354,400
|
|
|
3/20/2026
|
-0.50 / -7.69%
|
6.50
|
6.80
|
6.00
|
6.00
|
6.67
|
6.00
|
1,219,400
|
|
|
3/19/2026
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.70
|
6.50
|
1,035,800
|
|
|
3/18/2026
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.66
|
6.50
|
574,400
|
|
|
3/17/2026
|
-0.10 / -1.52%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.73
|
6.50
|
796,000
|
|
|
3/16/2026
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.61
|
6.60
|
573,400
|
|
|
3/13/2026
|
+0.10 / +1.59%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.45
|
6.40
|
283,600
|
|
|
3/12/2026
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.41
|
6.30
|
177,900
|
|
|
|