|
Closing price on 6/5/2019
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
180,900 |
| Split-adjusted Price |
7.57 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2019
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.03
|
7.57
|
180,900
|
|
|
6/4/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.91
|
7.50
|
83,700
|
|
|
6/3/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.92
|
7.57
|
83,900
|
|
|
5/31/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.96
|
7.57
|
53,600
|
|
|
5/30/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.86
|
7.57
|
76,400
|
|
|
5/29/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.96
|
7.57
|
84,700
|
|
|
5/28/2019
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.01
|
7.57
|
78,900
|
|
|
5/27/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.02
|
7.65
|
93,700
|
|
|
5/24/2019
|
-0.10 / -0.98%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.02
|
7.65
|
242,500
|
|
|
5/23/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.10
|
7.73
|
109,000
|
|
|
5/22/2019
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.11
|
7.73
|
304,900
|
|
|
5/21/2019
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.14
|
7.65
|
599,100
|
|
|
5/20/2019
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.10
|
10.40
|
10.31
|
7.88
|
637,200
|
|
|
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
|
|
|