|
Closing price on 2/1/2019
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
59,600 |
| Split-adjusted Price |
7.27 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2019
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.69
|
7.27
|
59,600
|
|
|
1/31/2019
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.61
|
7.35
|
31,500
|
|
|
1/30/2019
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.58
|
7.27
|
44,500
|
|
|
1/29/2019
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.69
|
7.35
|
49,900
|
|
|
1/28/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.70
|
7.50
|
152,300
|
|
|
1/25/2019
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.80
|
7.50
|
169,400
|
|
|
1/24/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.79
|
7.57
|
214,500
|
|
|
1/23/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.84
|
7.57
|
97,300
|
|
|
1/22/2019
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.70
|
10.00
|
9.94
|
7.57
|
193,700
|
|
|
1/21/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.12
|
7.73
|
202,300
|
|
|
1/18/2019
|
+0.10 / +0.99%
|
10.20
|
10.50
|
10.00
|
10.20
|
10.21
|
7.73
|
366,100
|
|
|
1/17/2019
|
+0.50 / +5.21%
|
9.60
|
10.50
|
9.60
|
10.10
|
10.34
|
7.65
|
652,800
|
|
|
1/16/2019
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
7.27
|
37,700
|
|
|
1/15/2019
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.65
|
7.20
|
31,100
|
|
|
1/14/2019
|
-0.10 / -1.01%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.68
|
7.42
|
8,600
|
|
|
1/11/2019
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.74
|
7.50
|
31,600
|
|
|
1/10/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.96
|
7.57
|
10,600
|
|
|
1/9/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.97
|
7.57
|
19,100
|
|
|
1/8/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.97
|
7.57
|
26,100
|
|
|
1/7/2019
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.03
|
7.57
|
4,800
|
|
|
1/4/2019
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.00
|
7.65
|
61,700
|
|
|
1/3/2019
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.94
|
7.57
|
23,335
|
|
|
1/2/2019
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
9.98
|
7.65
|
35,200
|
|
|
12/28/2018
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.14
|
7.73
|
16,900
|
|
|
12/27/2018
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.05
|
7.73
|
64,100
|
|
|
12/26/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.09
|
7.65
|
11,290
|
|
|
12/25/2018
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.96
|
7.65
|
44,900
|
|
|
12/24/2018
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
7.65
|
19,400
|
|
|
12/21/2018
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.18
|
7.73
|
20,500
|
|
|
12/20/2018
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.14
|
7.73
|
48,300
|
|
|