|
Closing price on 4/28/2021
|
|
| Open |
14.70 |
| High |
15.20 |
| Low |
14.30 |
| Volume |
323,000 |
| Split-adjusted Price |
12.62 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2021
|
+0.30 / +2.04%
|
14.70
|
15.20
|
14.30
|
15.00
|
14.64
|
12.62
|
323,000
|
|
|
4/27/2021
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.20
|
14.70
|
14.48
|
12.37
|
202,000
|
|
|
4/26/2021
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.50
|
14.80
|
14.76
|
12.46
|
285,600
|
|
|
4/23/2021
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.40
|
14.90
|
14.70
|
12.54
|
228,600
|
|
|
4/22/2021
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.40
|
14.80
|
14.70
|
12.46
|
432,100
|
|
|
4/20/2021
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.60
|
15.00
|
14.88
|
12.62
|
418,700
|
|
|
4/19/2021
|
-0.40 / -2.63%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.80
|
12.46
|
276,000
|
|
|
4/16/2021
|
-0.10 / -0.65%
|
15.30
|
15.80
|
14.60
|
15.20
|
14.99
|
12.79
|
445,800
|
|
|
4/15/2021
|
-0.20 / -1.29%
|
15.50
|
15.60
|
14.80
|
15.30
|
15.12
|
12.88
|
789,300
|
|
|
4/14/2021
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.47
|
13.04
|
384,000
|
|
|
4/13/2021
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.60
|
15.80
|
15.85
|
13.30
|
595,900
|
|
|
4/12/2021
|
-0.30 / -1.82%
|
16.50
|
16.60
|
16.10
|
16.20
|
16.30
|
13.63
|
304,900
|
|
|
4/9/2021
|
+0.10 / +0.61%
|
16.40
|
16.90
|
16.10
|
16.50
|
16.47
|
13.89
|
326,300
|
|
|
4/8/2021
|
-0.20 / -1.20%
|
16.50
|
16.80
|
16.40
|
16.40
|
16.50
|
13.80
|
214,400
|
|
|
4/7/2021
|
-0.20 / -1.19%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.59
|
13.97
|
300,200
|
|
|
4/6/2021
|
-0.10 / -0.59%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.58
|
14.14
|
343,100
|
|
|
4/5/2021
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.50
|
16.90
|
16.76
|
14.22
|
361,800
|
|
|
4/2/2021
|
+0.60 / +3.68%
|
16.30
|
17.60
|
16.30
|
16.90
|
16.77
|
14.22
|
313,200
|
|
|
4/1/2021
|
+0.50 / +3.16%
|
15.80
|
16.50
|
15.80
|
16.30
|
16.00
|
13.72
|
348,400
|
|
|
3/31/2021
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.91
|
13.30
|
323,000
|
|
|
3/30/2021
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.70
|
16.20
|
15.98
|
13.63
|
243,700
|
|
|
3/29/2021
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.80
|
16.00
|
15.96
|
13.47
|
300,100
|
|
|
3/26/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
14.90
|
16.10
|
15.57
|
13.55
|
597,300
|
|
|
3/25/2021
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.80
|
16.10
|
16.05
|
13.55
|
445,700
|
|
|
3/24/2021
|
-0.20 / -1.22%
|
16.40
|
16.40
|
15.90
|
16.20
|
16.13
|
13.63
|
574,300
|
|
|
3/23/2021
|
+0.30 / +1.86%
|
16.30
|
16.70
|
16.00
|
16.40
|
16.31
|
13.80
|
511,400
|
|
|
3/22/2021
|
+0.50 / +3.21%
|
17.00
|
17.00
|
15.50
|
16.10
|
15.80
|
13.55
|
650,100
|
|
|
3/19/2021
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.53
|
13.13
|
340,420
|
|
|
3/18/2021
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.73
|
13.30
|
379,400
|
|
|
3/17/2021
|
+0.50 / +3.25%
|
15.40
|
16.00
|
15.20
|
15.90
|
15.61
|
13.38
|
646,800
|
|
|