|
Closing price on 3/26/2024
|
|
Open |
3.70 |
High |
3.80 |
Low |
3.60 |
Volume |
223,500 |
Split-adjusted Price |
3.60 |
|
|
AAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2024
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
223,500
|
|
3/25/2024
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
562,700
|
|
3/22/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.74
|
3.80
|
319,100
|
|
3/21/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.76
|
3.80
|
289,700
|
|
3/20/2024
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.74
|
3.80
|
81,500
|
|
3/19/2024
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
309,700
|
|
3/18/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.75
|
3.80
|
421,500
|
|
3/15/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
282,800
|
|
3/14/2024
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
598,800
|
|
3/13/2024
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.81
|
3.90
|
498,800
|
|
3/12/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
66,500
|
|
3/11/2024
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.77
|
3.70
|
273,400
|
|
3/8/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.77
|
3.80
|
382,900
|
|
3/7/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
196,000
|
|
3/6/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
598,200
|
|
3/5/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.82
|
3.80
|
312,300
|
|
3/4/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
291,400
|
|
3/1/2024
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
597,900
|
|
2/29/2024
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.83
|
3.90
|
673,100
|
|
2/28/2024
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
300,800
|
|
2/27/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.89
|
3.90
|
363,700
|
|
2/26/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.88
|
3.90
|
199,000
|
|
2/23/2024
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.99
|
3.90
|
466,700
|
|
2/22/2024
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.01
|
4.10
|
791,500
|
|
2/21/2024
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
301,900
|
|
2/20/2024
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.89
|
4.00
|
382,900
|
|
2/19/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.88
|
3.90
|
238,900
|
|
2/16/2024
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
244,000
|
|
2/15/2024
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
234,400
|
|
2/7/2024
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.78
|
3.70
|
186,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AGG
|
1,387,900
|
25.15
|
-1.76%
|
|
|
API
|
1,357,200
|
8.50
|
6.25%
|
|
|
ASM
|
2,371,000
|
11.60
|
-1.28%
|
|
|
BCR
|
1,521,900
|
6.30
|
-3.08%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
1,000
|
11.50
|
0.00%
|
|
|
C21
|
400
|
17.00
|
11.11%
|
|
|
CCI
|
17,300
|
22.90
|
-4.58%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|