|
Closing price on 10/17/2018
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
46,400 |
| Split-adjusted Price |
7.88 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.34
|
7.88
|
46,400
|
|
|
10/16/2018
|
+0.20 / +1.96%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.43
|
7.88
|
38,000
|
|
|
10/15/2018
|
-0.50 / -4.67%
|
10.80
|
10.80
|
10.00
|
10.20
|
10.34
|
7.73
|
44,200
|
|
|
10/12/2018
|
+0.30 / +2.88%
|
10.40
|
10.70
|
9.40
|
10.70
|
9.95
|
8.10
|
455,200
|
|
|
10/11/2018
|
-1.10 / -9.57%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.44
|
7.88
|
168,200
|
|
|
10/10/2018
|
-0.20 / -1.71%
|
11.50
|
11.70
|
11.00
|
11.50
|
11.31
|
8.71
|
21,600
|
|
|
10/9/2018
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.20
|
11.70
|
11.48
|
8.86
|
175,500
|
|
|
10/8/2018
|
-0.50 / -4.17%
|
11.70
|
11.70
|
10.80
|
11.50
|
10.83
|
8.71
|
1,685,000
|
|
|
10/5/2018
|
+0.50 / +4.35%
|
11.20
|
12.00
|
11.00
|
12.00
|
11.49
|
9.09
|
115,500
|
|
|
10/4/2018
|
-1.70 / -12.88%
|
11.90
|
11.90
|
11.20
|
11.50
|
11.57
|
8.71
|
52,600
|
|
|
10/3/2018
|
0.00 / 0.00%
|
13.00
|
13.40
|
11.90
|
13.20
|
12.06
|
8.71
|
490,900
|
|
|
10/2/2018
|
-0.60 / -4.35%
|
13.20
|
13.80
|
12.50
|
13.20
|
12.58
|
8.71
|
407,800
|
|
|
10/1/2018
|
-0.80 / -5.48%
|
14.80
|
14.90
|
13.20
|
13.80
|
13.55
|
9.11
|
285,200
|
|
|
9/28/2018
|
+0.30 / +2.10%
|
13.90
|
15.00
|
13.20
|
14.60
|
14.44
|
9.63
|
323,200
|
|
|
9/27/2018
|
-0.40 / -2.72%
|
14.70
|
15.10
|
14.00
|
14.30
|
14.30
|
9.44
|
85,600
|
|
|
9/26/2018
|
+1.10 / +8.09%
|
13.60
|
14.90
|
13.60
|
14.70
|
14.62
|
9.70
|
304,500
|
|
|
9/25/2018
|
+1.20 / +9.68%
|
12.60
|
13.60
|
12.00
|
13.60
|
13.00
|
8.97
|
433,800
|
|
|
9/24/2018
|
-0.40 / -3.13%
|
12.80
|
12.90
|
12.30
|
12.40
|
12.59
|
8.18
|
38,700
|
|
|
9/21/2018
|
+0.20 / +1.59%
|
12.60
|
12.90
|
12.30
|
12.80
|
12.50
|
8.45
|
56,000
|
|
|
9/20/2018
|
+0.30 / +2.44%
|
12.00
|
12.90
|
12.00
|
12.60
|
12.53
|
8.31
|
57,700
|
|
|
9/19/2018
|
-0.60 / -4.65%
|
12.60
|
12.90
|
11.90
|
12.30
|
12.30
|
8.12
|
101,200
|
|
|
9/18/2018
|
-1.10 / -7.86%
|
13.80
|
13.80
|
12.60
|
12.90
|
12.72
|
8.51
|
222,800
|
|
|
9/17/2018
|
-0.30 / -2.10%
|
14.20
|
14.20
|
12.90
|
14.00
|
13.22
|
9.24
|
642,200
|
|
|
9/14/2018
|
-1.10 / -7.14%
|
15.00
|
15.00
|
13.90
|
14.30
|
13.98
|
9.44
|
499,600
|
|
|
9/13/2018
|
-0.70 / -4.35%
|
16.00
|
16.10
|
14.50
|
15.40
|
14.71
|
10.16
|
170,400
|
|
|
9/12/2018
|
+1.40 / +9.52%
|
14.90
|
16.10
|
13.30
|
16.10
|
13.92
|
10.62
|
341,900
|
|
|
9/11/2018
|
-0.30 / -2.00%
|
15.90
|
15.90
|
13.50
|
14.70
|
13.84
|
9.70
|
114,100
|
|
|
9/10/2018
|
-1.60 / -9.64%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.02
|
9.90
|
534,100
|
|
|
9/7/2018
|
-1.80 / -9.78%
|
19.90
|
19.90
|
16.60
|
16.60
|
16.95
|
10.95
|
109,400
|
|
|
9/6/2018
|
+1.60 / +9.52%
|
17.70
|
18.40
|
17.20
|
18.40
|
18.30
|
12.14
|
428,100
|
|
|