|
Closing price on 10/16/2020
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
7.70 |
| Volume |
411,400 |
| Split-adjusted Price |
6.82 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2020
|
-0.40 / -4.71%
|
8.40
|
8.40
|
7.70
|
8.10
|
7.95
|
6.82
|
411,400
|
|
|
10/15/2020
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.47
|
7.15
|
254,000
|
|
|
10/14/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.62
|
7.32
|
212,100
|
|
|
10/13/2020
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.61
|
7.32
|
256,600
|
|
|
10/12/2020
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.62
|
7.24
|
215,500
|
|
|
10/9/2020
|
-0.20 / -2.30%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.62
|
7.15
|
365,000
|
|
|
10/8/2020
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.74
|
7.32
|
243,900
|
|
|
10/7/2020
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.77
|
7.49
|
184,800
|
|
|
10/6/2020
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.86
|
7.41
|
300,600
|
|
|
10/5/2020
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.82
|
7.57
|
211,300
|
|
|
10/2/2020
|
-0.20 / -2.20%
|
9.10
|
9.30
|
8.60
|
8.90
|
8.88
|
7.49
|
305,900
|
|
|
10/1/2020
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.02
|
7.66
|
206,900
|
|
|
9/30/2020
|
+0.30 / +3.41%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.96
|
7.66
|
217,500
|
|
|
9/29/2020
|
-0.60 / -6.38%
|
9.50
|
9.50
|
8.80
|
8.80
|
9.05
|
7.41
|
321,300
|
|
|
9/28/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.13
|
7.91
|
240,700
|
|
|
9/25/2020
|
-0.20 / -2.08%
|
9.40
|
9.50
|
9.00
|
9.40
|
9.21
|
7.91
|
230,900
|
|
|
9/24/2020
|
-0.20 / -2.04%
|
9.80
|
10.20
|
9.30
|
9.60
|
9.59
|
8.08
|
295,200
|
|
|
9/23/2020
|
+0.40 / +4.26%
|
9.50
|
10.10
|
9.20
|
9.80
|
9.50
|
8.25
|
299,900
|
|
|
9/22/2020
|
+0.80 / +9.30%
|
8.50
|
9.40
|
8.40
|
9.40
|
8.97
|
7.91
|
373,400
|
|
|
9/21/2020
|
-0.90 / -9.47%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.70
|
7.24
|
682,100
|
|
|
9/18/2020
|
-0.30 / -3.06%
|
9.70
|
9.90
|
9.30
|
9.50
|
9.57
|
7.99
|
360,950
|
|
|
9/17/2020
|
+0.10 / +1.03%
|
9.30
|
10.00
|
9.20
|
9.80
|
9.63
|
8.25
|
440,100
|
|
|
9/16/2020
|
-0.30 / -3.00%
|
10.00
|
10.20
|
9.30
|
9.70
|
9.69
|
8.16
|
585,900
|
|
|
9/15/2020
|
+0.40 / +4.17%
|
9.60
|
10.40
|
9.00
|
10.00
|
10.02
|
8.42
|
828,800
|
|
|
9/14/2020
|
+0.80 / +9.09%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.08
|
636,000
|
|
|
9/11/2020
|
+0.80 / +10.00%
|
8.00
|
8.80
|
7.90
|
8.80
|
8.30
|
7.41
|
493,700
|
|
|
9/10/2020
|
-0.10 / -1.23%
|
8.20
|
8.50
|
7.30
|
8.00
|
7.73
|
6.73
|
832,800
|
|
|
9/9/2020
|
+0.70 / +9.46%
|
7.90
|
8.10
|
7.40
|
8.10
|
7.84
|
6.82
|
636,600
|
|
|
9/8/2020
|
+0.60 / +8.82%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.39
|
6.23
|
568,300
|
|
|
9/7/2020
|
+0.60 / +9.68%
|
6.30
|
6.80
|
6.20
|
6.80
|
6.64
|
5.72
|
829,700
|
|
|