|
|
Closing price on 5/6/2024
|
|
| Open |
5.90 |
| High |
6.30 |
| Low |
5.80 |
| Volume |
1,805,400 |
| Split-adjusted Price |
6.30 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2024
|
+0.50 / +8.62%
|
5.90
|
6.30
|
5.80
|
6.30
|
6.28
|
6.30
|
1,805,400
|
|
|
5/3/2024
|
+0.50 / +9.43%
|
5.30
|
5.80
|
5.10
|
5.80
|
5.57
|
5.80
|
3,385,800
|
|
|
5/2/2024
|
+0.40 / +8.16%
|
4.90
|
5.30
|
4.60
|
5.30
|
5.09
|
5.30
|
1,385,700
|
|
|
4/26/2024
|
+0.30 / +6.52%
|
4.60
|
4.90
|
4.40
|
4.90
|
4.70
|
4.90
|
1,005,600
|
|
|
4/25/2024
|
+0.40 / +9.52%
|
4.50
|
4.60
|
4.30
|
4.60
|
4.54
|
4.60
|
2,737,200
|
|
|
4/24/2024
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.16
|
4.20
|
2,512,300
|
|
|
4/23/2024
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.81
|
3.90
|
2,353,500
|
|
|
4/22/2024
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.59
|
3.60
|
979,500
|
|
|
4/19/2024
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.30
|
3.32
|
3.30
|
532,800
|
|
|
4/17/2024
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.28
|
3.30
|
722,100
|
|
|
4/16/2024
|
-0.10 / -3.23%
|
3.20
|
3.20
|
2.90
|
3.00
|
3.05
|
3.00
|
399,300
|
|
|
4/15/2024
|
-0.30 / -8.82%
|
3.40
|
3.50
|
3.10
|
3.10
|
3.29
|
3.10
|
730,400
|
|
|
4/12/2024
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.45
|
3.40
|
598,500
|
|
|
4/11/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.40
|
3.60
|
3.53
|
3.60
|
664,600
|
|
|
4/10/2024
|
-0.10 / -2.70%
|
3.60
|
3.90
|
3.50
|
3.60
|
3.72
|
3.60
|
1,071,300
|
|
|
4/9/2024
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.30
|
3.70
|
3.40
|
3.70
|
2,584,700
|
|
|
4/8/2024
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.63
|
3.60
|
221,900
|
|
|
4/5/2024
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.71
|
3.70
|
409,800
|
|
|
4/4/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.78
|
3.80
|
438,600
|
|
|
4/3/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.78
|
3.80
|
672,200
|
|
|
4/2/2024
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
453,900
|
|
|
4/1/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
593,100
|
|
|
3/29/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.69
|
3.70
|
280,800
|
|
|
3/28/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
383,800
|
|
|
3/27/2024
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.66
|
3.70
|
352,300
|
|
|
3/26/2024
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
223,500
|
|
|
3/25/2024
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
562,700
|
|
|
3/22/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.74
|
3.80
|
319,100
|
|
|
3/21/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.76
|
3.80
|
289,700
|
|
|
3/20/2024
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.74
|
3.80
|
81,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|