|
Closing price on 11/1/2018
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.30 |
| Volume |
30,200 |
| Split-adjusted Price |
7.12 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2018
|
-0.50 / -5.05%
|
9.90
|
10.00
|
9.30
|
9.40
|
9.50
|
7.12
|
30,200
|
|
|
10/31/2018
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.60
|
9.90
|
9.77
|
7.50
|
117,400
|
|
|
10/30/2018
|
-0.10 / -1.00%
|
10.00
|
10.30
|
9.70
|
9.90
|
10.02
|
7.50
|
133,400
|
|
|
10/29/2018
|
-0.30 / -2.91%
|
10.00
|
10.20
|
9.80
|
10.00
|
9.93
|
7.57
|
38,200
|
|
|
10/26/2018
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.90
|
10.30
|
10.15
|
7.80
|
45,600
|
|
|
10/25/2018
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.70
|
10.30
|
10.02
|
7.80
|
34,900
|
|
|
10/24/2018
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.23
|
7.80
|
40,200
|
|
|
10/23/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.25
|
7.88
|
75,300
|
|
|
10/22/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.39
|
7.88
|
82,000
|
|
|
10/19/2018
|
0.00 / 0.00%
|
10.10
|
10.40
|
9.90
|
10.40
|
10.16
|
7.88
|
53,900
|
|
|
10/18/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.40
|
10.14
|
7.88
|
50,300
|
|
|
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
|
|
|