|
Closing price on 1/9/2020
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
193,000 |
| Split-adjusted Price |
7.15 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.49
|
7.15
|
193,000
|
|
|
1/8/2020
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.50
|
7.07
|
128,300
|
|
|
1/7/2020
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.46
|
7.15
|
126,700
|
|
|
1/6/2020
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
7.07
|
122,400
|
|
|
1/3/2020
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.57
|
7.07
|
131,200
|
|
|
1/2/2020
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.69
|
7.24
|
170,300
|
|
|
12/31/2019
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.67
|
7.41
|
171,900
|
|
|
12/30/2019
|
+0.30 / +3.57%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.57
|
7.32
|
159,000
|
|
|
12/27/2019
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.21
|
7.07
|
123,500
|
|
|
12/26/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.23
|
6.98
|
122,900
|
|
|
12/25/2019
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.80
|
8.30
|
8.06
|
6.98
|
196,200
|
|
|
12/24/2019
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.60
|
7.90
|
7.77
|
6.65
|
140,600
|
|
|
12/23/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.64
|
6.48
|
68,000
|
|
|
12/20/2019
|
-0.10 / -1.28%
|
7.60
|
7.90
|
7.50
|
7.70
|
7.69
|
6.48
|
100,500
|
|
|
12/19/2019
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.70
|
6.56
|
50,300
|
|
|
12/18/2019
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.90
|
6.65
|
52,300
|
|
|
12/17/2019
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.08
|
6.73
|
63,000
|
|
|
12/16/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.19
|
6.98
|
33,700
|
|
|
12/13/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
6.98
|
31,900
|
|
|
12/12/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.29
|
6.98
|
130,200
|
|
|
12/11/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
6.98
|
113,300
|
|
|
12/10/2019
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.29
|
6.98
|
56,700
|
|
|
12/9/2019
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.34
|
7.07
|
51,500
|
|
|
12/6/2019
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.38
|
7.07
|
59,300
|
|
|
12/5/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.49
|
7.15
|
69,100
|
|
|
12/4/2019
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.41
|
7.15
|
105,200
|
|
|
12/3/2019
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.46
|
7.24
|
55,100
|
|
|
12/2/2019
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.45
|
6.98
|
50,600
|
|
|
11/29/2019
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.54
|
7.15
|
43,100
|
|
|
11/28/2019
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
7.32
|
44,800
|
|
|