|
Closing price on 3/4/2021
|
|
| Open |
15.10 |
| High |
15.80 |
| Low |
14.10 |
| Volume |
539,300 |
| Split-adjusted Price |
12.37 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2021
|
-0.30 / -2.00%
|
15.10
|
15.80
|
14.10
|
14.70
|
14.65
|
12.37
|
539,300
|
|
|
3/3/2021
|
+1.30 / +9.49%
|
13.70
|
15.00
|
13.70
|
15.00
|
14.66
|
12.62
|
1,130,200
|
|
|
3/2/2021
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.56
|
11.53
|
592,000
|
|
|
3/1/2021
|
+0.40 / +3.08%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.21
|
11.28
|
324,400
|
|
|
2/26/2021
|
-0.20 / -1.52%
|
12.90
|
13.00
|
12.60
|
13.00
|
12.81
|
10.94
|
385,000
|
|
|
2/25/2021
|
+0.10 / +0.76%
|
13.20
|
13.20
|
12.90
|
13.20
|
13.03
|
11.11
|
299,100
|
|
|
2/24/2021
|
-0.30 / -2.24%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.15
|
11.02
|
486,900
|
|
|
2/23/2021
|
-0.20 / -1.47%
|
13.10
|
13.50
|
13.00
|
13.40
|
13.34
|
11.28
|
336,800
|
|
|
2/22/2021
|
-0.10 / -0.73%
|
13.70
|
13.90
|
13.10
|
13.60
|
13.53
|
11.45
|
428,200
|
|
|
2/19/2021
|
+0.80 / +6.20%
|
13.00
|
13.70
|
12.70
|
13.70
|
13.25
|
11.53
|
981,700
|
|
|
2/18/2021
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.82
|
10.86
|
286,100
|
|
|
2/17/2021
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.10
|
12.80
|
12.53
|
10.77
|
460,200
|
|
|
2/9/2021
|
+0.10 / +0.80%
|
12.50
|
13.10
|
12.00
|
12.60
|
12.48
|
10.60
|
315,300
|
|
|
2/8/2021
|
+0.20 / +1.63%
|
12.60
|
13.40
|
11.90
|
12.50
|
12.41
|
10.52
|
337,800
|
|
|
2/5/2021
|
+0.80 / +6.96%
|
11.50
|
12.30
|
11.30
|
12.30
|
11.74
|
10.35
|
509,600
|
|
|
2/4/2021
|
+0.20 / +1.77%
|
11.30
|
11.80
|
11.20
|
11.50
|
11.38
|
9.68
|
536,000
|
|
|
2/3/2021
|
+0.20 / +1.80%
|
11.00
|
11.50
|
10.70
|
11.30
|
11.10
|
9.51
|
464,200
|
|
|
2/2/2021
|
+0.10 / +0.91%
|
11.20
|
11.20
|
10.30
|
11.10
|
10.63
|
9.34
|
323,300
|
|
|
2/1/2021
|
-0.70 / -5.98%
|
11.80
|
11.80
|
10.70
|
11.00
|
11.04
|
9.26
|
370,900
|
|
|
1/29/2021
|
-0.10 / -0.85%
|
10.80
|
11.90
|
10.70
|
11.70
|
11.17
|
9.85
|
751,200
|
|
|
1/28/2021
|
-1.30 / -9.92%
|
12.70
|
12.70
|
11.80
|
11.80
|
11.94
|
9.93
|
417,600
|
|
|
1/27/2021
|
-0.60 / -4.38%
|
13.70
|
13.90
|
12.70
|
13.10
|
13.09
|
11.02
|
611,800
|
|
|
1/26/2021
|
-0.10 / -0.72%
|
13.80
|
14.20
|
13.40
|
13.70
|
13.80
|
11.53
|
686,900
|
|
|
1/25/2021
|
+0.20 / +1.47%
|
13.70
|
13.90
|
13.30
|
13.80
|
13.60
|
11.61
|
368,300
|
|
|
1/22/2021
|
-0.40 / -2.86%
|
14.00
|
14.50
|
13.20
|
13.60
|
13.84
|
11.45
|
831,700
|
|
|
1/21/2021
|
+1.00 / +7.69%
|
13.00
|
14.30
|
12.80
|
14.00
|
13.87
|
11.78
|
1,252,900
|
|
|
1/20/2021
|
+0.10 / +0.78%
|
12.80
|
13.00
|
11.90
|
13.00
|
12.48
|
10.94
|
402,200
|
|
|
1/19/2021
|
-0.40 / -3.01%
|
13.30
|
13.50
|
12.00
|
12.90
|
12.55
|
10.86
|
827,500
|
|
|
1/18/2021
|
+0.30 / +2.31%
|
12.90
|
13.90
|
12.50
|
13.30
|
13.19
|
11.19
|
674,800
|
|
|
1/15/2021
|
0.00 / 0.00%
|
13.50
|
13.70
|
12.60
|
13.00
|
12.82
|
10.94
|
554,100
|
|
|