|
Closing price on 5/17/2019
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
206,330 |
| Split-adjusted Price |
8.10 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
-0.30 / -2.73%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.91
|
8.10
|
206,330
|
|
|
5/16/2019
|
+1.00 / +10.00%
|
10.00
|
11.00
|
9.90
|
11.00
|
10.69
|
8.33
|
1,412,400
|
|
|
5/15/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.93
|
7.57
|
305,400
|
|
|
5/14/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
7.57
|
86,565
|
|
|
5/13/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.95
|
7.57
|
95,800
|
|
|
5/10/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.97
|
7.57
|
161,200
|
|
|
5/9/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.08
|
7.57
|
260,700
|
|
|
5/8/2019
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.94
|
7.57
|
201,800
|
|
|
5/7/2019
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.11
|
7.65
|
136,300
|
|
|
5/6/2019
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.12
|
7.73
|
103,100
|
|
|
5/3/2019
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.21
|
7.80
|
213,900
|
|
|
5/2/2019
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.17
|
7.73
|
264,900
|
|
|
4/26/2019
|
+0.20 / +1.98%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.01
|
7.80
|
90,800
|
|
|
4/25/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.05
|
7.65
|
21,800
|
|
|
4/24/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.01
|
7.65
|
89,100
|
|
|
4/23/2019
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.05
|
7.57
|
141,000
|
|
|
4/22/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.02
|
7.65
|
131,200
|
|
|
4/19/2019
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.02
|
7.65
|
183,300
|
|
|
4/18/2019
|
+0.10 / +0.99%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.06
|
7.73
|
155,825
|
|
|
4/17/2019
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.06
|
7.65
|
106,900
|
|
|
4/16/2019
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.05
|
7.73
|
93,700
|
|
|
4/12/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.17
|
7.80
|
175,700
|
|
|
4/11/2019
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.21
|
7.80
|
162,100
|
|
|
4/10/2019
|
-0.30 / -2.88%
|
10.30
|
10.40
|
9.90
|
10.10
|
10.13
|
7.65
|
284,700
|
|
|
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
|
|
|