|
Closing price on 5/18/2021
|
|
| Open |
15.30 |
| High |
15.80 |
| Low |
15.20 |
| Volume |
876,100 |
| Split-adjusted Price |
13.04 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2021
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.20
|
15.50
|
15.41
|
13.04
|
876,100
|
|
|
5/17/2021
|
-0.10 / -0.64%
|
15.80
|
16.00
|
15.30
|
15.50
|
15.56
|
13.04
|
434,400
|
|
|
5/14/2021
|
+0.90 / +6.12%
|
14.70
|
15.70
|
14.60
|
15.60
|
15.42
|
13.13
|
693,600
|
|
|
5/13/2021
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.50
|
14.70
|
14.68
|
12.37
|
1,136,200
|
|
|
5/12/2021
|
+0.10 / +0.69%
|
14.50
|
15.00
|
14.30
|
14.60
|
14.45
|
12.29
|
676,900
|
|
|
5/11/2021
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.45
|
12.20
|
723,700
|
|
|
5/10/2021
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.44
|
12.20
|
219,500
|
|
|
5/7/2021
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.65
|
12.37
|
270,400
|
|
|
5/6/2021
|
-0.10 / -0.67%
|
15.00
|
15.50
|
14.80
|
14.90
|
15.02
|
12.54
|
299,800
|
|
|
5/5/2021
|
+0.20 / +1.35%
|
14.80
|
15.20
|
14.50
|
15.00
|
14.77
|
12.62
|
515,800
|
|
|
5/4/2021
|
-0.20 / -1.33%
|
14.50
|
14.80
|
14.10
|
14.80
|
14.35
|
12.46
|
317,400
|
|
|
4/29/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.70
|
15.00
|
14.95
|
12.62
|
317,000
|
|
|
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
|
|
|