|
Closing price on 10/8/2019
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
111,100 |
| Split-adjusted Price |
7.74 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2019
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.10
|
7.74
|
111,100
|
|
|
10/7/2019
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.15
|
7.66
|
70,300
|
|
|
10/4/2019
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.80
|
9.10
|
8.98
|
7.66
|
150,000
|
|
|
10/3/2019
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.89
|
7.49
|
103,900
|
|
|
10/2/2019
|
-0.20 / -2.22%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.93
|
7.41
|
74,400
|
|
|
10/1/2019
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
9.00
|
8.89
|
7.57
|
155,800
|
|
|
9/30/2019
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.08
|
7.57
|
117,600
|
|
|
9/27/2019
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
7.66
|
185,000
|
|
|
9/26/2019
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
7.66
|
143,000
|
|
|
9/25/2019
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.13
|
7.66
|
138,500
|
|
|
9/24/2019
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.17
|
7.74
|
97,000
|
|
|
9/23/2019
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.15
|
7.74
|
135,800
|
|
|
9/20/2019
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.25
|
7.66
|
151,400
|
|
|
9/19/2019
|
-0.80 / -8.08%
|
10.00
|
10.10
|
9.10
|
9.10
|
9.58
|
7.66
|
344,400
|
|
|
9/18/2019
|
-0.40 / -3.88%
|
10.30
|
10.40
|
9.90
|
9.90
|
10.09
|
8.33
|
149,800
|
|
|
9/17/2019
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.14
|
8.67
|
235,400
|
|
|
9/16/2019
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.17
|
8.58
|
157,700
|
|
|
9/13/2019
|
+0.10 / +1.00%
|
10.00
|
10.40
|
9.90
|
10.10
|
10.17
|
8.50
|
339,300
|
|
|
9/12/2019
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.04
|
8.42
|
222,300
|
|
|
9/11/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.99
|
8.50
|
142,400
|
|
|
9/10/2019
|
-0.40 / -3.85%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.33
|
8.42
|
190,500
|
|
|
9/9/2019
|
-0.20 / -1.89%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.60
|
8.75
|
144,800
|
|
|
9/6/2019
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.65
|
8.92
|
194,900
|
|
|
9/5/2019
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.54
|
9.00
|
224,200
|
|
|
9/4/2019
|
-0.20 / -1.85%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.59
|
8.92
|
199,400
|
|
|
9/3/2019
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.91
|
9.09
|
174,600
|
|
|
8/30/2019
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.93
|
9.26
|
335,500
|
|
|
8/29/2019
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.81
|
9.17
|
348,200
|
|
|
8/28/2019
|
+0.40 / +3.85%
|
10.40
|
11.00
|
10.10
|
10.80
|
10.47
|
9.09
|
263,400
|
|
|
8/27/2019
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.45
|
8.75
|
180,900
|
|
|