|
Closing price on 4/9/2019
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
231,800 |
| Split-adjusted Price |
7.88 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2019
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.34
|
7.88
|
231,800
|
|
|
4/8/2019
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.38
|
7.95
|
194,500
|
|
|
4/5/2019
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.10
|
10.40
|
10.27
|
7.88
|
334,800
|
|
|
4/4/2019
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
7.80
|
265,300
|
|
|
4/3/2019
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
7.73
|
148,000
|
|
|
4/2/2019
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.90
|
10.10
|
10.11
|
7.65
|
363,800
|
|
|
4/1/2019
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.00
|
7.65
|
211,700
|
|
|
3/29/2019
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.13
|
7.57
|
222,100
|
|
|
3/28/2019
|
+0.20 / +2.00%
|
10.00
|
10.50
|
9.90
|
10.20
|
10.21
|
7.73
|
447,200
|
|
|
3/27/2019
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.50
|
10.00
|
9.75
|
7.57
|
323,400
|
|
|
3/26/2019
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.20
|
9.80
|
9.41
|
7.42
|
199,900
|
|
|
3/25/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.40
|
7.20
|
156,100
|
|
|
3/22/2019
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.48
|
7.20
|
134,600
|
|
|
3/21/2019
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.62
|
7.27
|
188,100
|
|
|
3/20/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.69
|
7.35
|
190,600
|
|
|
3/19/2019
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.30
|
9.70
|
9.66
|
7.35
|
268,500
|
|
|
3/18/2019
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.58
|
7.35
|
106,000
|
|
|
3/15/2019
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.58
|
7.35
|
24,100
|
|
|
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
|
|
|