|
Closing price on 5/31/2022
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
12.10 |
| Volume |
361,100 |
| Split-adjusted Price |
11.92 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.30 / -2.38%
|
12.60
|
12.70
|
12.10
|
12.30
|
12.30
|
11.92
|
361,100
|
|
|
5/30/2022
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.40
|
12.60
|
12.61
|
12.21
|
171,700
|
|
|
5/27/2022
|
+0.10 / +0.79%
|
12.60
|
13.10
|
12.50
|
12.70
|
12.75
|
12.31
|
232,500
|
|
|
5/26/2022
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.62
|
12.21
|
115,300
|
|
|
5/25/2022
|
+0.40 / +3.28%
|
12.40
|
12.60
|
12.00
|
12.60
|
12.35
|
12.21
|
322,800
|
|
|
5/24/2022
|
-0.20 / -1.61%
|
11.70
|
12.30
|
11.70
|
12.20
|
12.10
|
11.82
|
99,100
|
|
|
5/23/2022
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.00
|
12.40
|
12.34
|
12.02
|
165,000
|
|
|
5/20/2022
|
+0.20 / +1.63%
|
12.30
|
12.80
|
12.20
|
12.50
|
12.51
|
12.11
|
294,900
|
|
|
5/19/2022
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.70
|
12.30
|
12.15
|
11.92
|
184,200
|
|
|
5/18/2022
|
+0.10 / +0.82%
|
12.60
|
12.80
|
12.20
|
12.30
|
12.50
|
11.92
|
205,100
|
|
|
5/17/2022
|
+1.10 / +9.91%
|
11.10
|
12.20
|
11.00
|
12.20
|
11.77
|
11.82
|
160,900
|
|
|
5/16/2022
|
+0.20 / +1.83%
|
11.20
|
11.80
|
11.00
|
11.10
|
11.20
|
10.76
|
178,800
|
|
|
5/13/2022
|
-1.20 / -9.92%
|
12.00
|
12.40
|
10.90
|
10.90
|
11.50
|
10.56
|
300,100
|
|
|
5/12/2022
|
-1.10 / -8.33%
|
13.40
|
13.70
|
11.90
|
12.10
|
12.74
|
11.73
|
274,500
|
|
|
5/11/2022
|
+1.00 / +8.20%
|
12.40
|
13.20
|
12.40
|
13.20
|
12.64
|
12.79
|
246,000
|
|
|
5/10/2022
|
+0.30 / +2.52%
|
11.90
|
12.60
|
10.80
|
12.20
|
11.80
|
11.82
|
299,400
|
|
|
5/9/2022
|
-1.30 / -9.85%
|
14.20
|
14.20
|
11.90
|
11.90
|
12.49
|
11.53
|
271,300
|
|
|
5/6/2022
|
-1.10 / -7.69%
|
14.20
|
14.20
|
13.20
|
13.20
|
13.60
|
12.79
|
156,500
|
|
|
5/5/2022
|
-0.20 / -1.38%
|
14.20
|
14.70
|
13.60
|
14.30
|
14.08
|
13.86
|
207,600
|
|
|
5/4/2022
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.10
|
14.50
|
14.29
|
14.05
|
128,700
|
|
|
4/29/2022
|
+0.70 / +5.00%
|
14.00
|
14.90
|
13.90
|
14.70
|
14.50
|
14.25
|
263,000
|
|
|
4/28/2022
|
-0.10 / -0.71%
|
14.00
|
14.50
|
14.00
|
14.00
|
14.26
|
13.57
|
297,500
|
|
|
4/27/2022
|
+0.50 / +3.68%
|
13.60
|
14.30
|
13.30
|
14.10
|
13.79
|
13.66
|
230,300
|
|
|
4/26/2022
|
+0.70 / +5.43%
|
12.90
|
13.90
|
12.50
|
13.60
|
13.19
|
13.18
|
367,100
|
|
|
4/25/2022
|
-0.50 / -3.73%
|
13.70
|
14.10
|
12.70
|
12.90
|
13.33
|
12.50
|
367,800
|
|
|
4/22/2022
|
+0.50 / +3.88%
|
12.90
|
13.60
|
12.20
|
13.40
|
13.08
|
12.99
|
335,300
|
|
|
4/21/2022
|
-1.40 / -9.79%
|
13.10
|
13.50
|
12.90
|
12.90
|
12.99
|
12.50
|
643,600
|
|
|
4/20/2022
|
-1.50 / -9.49%
|
15.00
|
15.50
|
14.30
|
14.30
|
14.50
|
13.86
|
610,800
|
|
|
4/19/2022
|
-1.70 / -9.71%
|
17.50
|
17.90
|
15.80
|
15.80
|
16.43
|
15.31
|
347,900
|
|
|
4/18/2022
|
-1.50 / -7.89%
|
19.00
|
19.40
|
17.10
|
17.50
|
17.68
|
16.96
|
556,800
|
|
|