|
Closing price on 3/14/2019
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
112,600 |
| Split-adjusted Price |
7.35 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2019
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.59
|
7.35
|
112,600
|
|
|
3/13/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.66
|
7.35
|
26,300
|
|
|
3/12/2019
|
-0.70 / -6.73%
|
10.30
|
10.30
|
9.50
|
9.70
|
9.81
|
7.35
|
218,400
|
|
|
3/11/2019
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.51
|
7.88
|
173,900
|
|
|
3/8/2019
|
+0.60 / +5.83%
|
10.50
|
11.20
|
10.40
|
10.90
|
10.84
|
8.26
|
226,500
|
|
|
3/7/2019
|
+0.90 / +9.57%
|
9.40
|
10.30
|
9.30
|
10.30
|
10.08
|
7.80
|
688,005
|
|
|
3/6/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.29
|
7.12
|
24,000
|
|
|
3/5/2019
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
7.12
|
63,900
|
|
|
3/4/2019
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.39
|
7.12
|
47,400
|
|
|
3/1/2019
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.36
|
7.12
|
16,100
|
|
|
2/28/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.39
|
7.20
|
23,000
|
|
|
2/27/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.46
|
7.20
|
10,600
|
|
|
2/26/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
7.20
|
9,500
|
|
|
2/25/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.49
|
7.20
|
39,300
|
|
|
2/22/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.44
|
7.20
|
56,300
|
|
|
2/21/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.43
|
7.20
|
18,700
|
|
|
2/20/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.44
|
7.20
|
18,505
|
|
|
2/19/2019
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.57
|
7.20
|
62,300
|
|
|
2/18/2019
|
+0.10 / +1.04%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.69
|
7.35
|
88,600
|
|
|
2/15/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.48
|
7.27
|
52,500
|
|
|
2/14/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.51
|
7.27
|
21,700
|
|
|
2/13/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.50
|
7.27
|
36,300
|
|
|
2/12/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.50
|
7.27
|
46,500
|
|
|
2/11/2019
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.50
|
7.27
|
50,000
|
|
|
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
|
|
|