|
Closing price on 7/1/2022
|
|
| Open |
8.50 |
| High |
8.90 |
| Low |
8.10 |
| Volume |
227,300 |
| Split-adjusted Price |
8.43 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2022
|
+0.20 / +2.35%
|
8.50
|
8.90
|
8.10
|
8.70
|
8.50
|
8.43
|
227,300
|
|
|
6/30/2022
|
-0.30 / -3.41%
|
8.80
|
9.10
|
8.50
|
8.50
|
8.74
|
8.24
|
139,500
|
|
|
6/29/2022
|
0.00 / 0.00%
|
8.80
|
9.30
|
8.40
|
8.80
|
8.91
|
8.53
|
285,400
|
|
|
6/28/2022
|
-0.10 / -1.12%
|
9.00
|
9.60
|
8.80
|
8.80
|
9.18
|
8.53
|
428,800
|
|
|
6/27/2022
|
+0.80 / +9.88%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.81
|
8.62
|
336,600
|
|
|
6/24/2022
|
+0.70 / +9.46%
|
7.50
|
8.10
|
7.50
|
8.10
|
8.08
|
7.85
|
241,400
|
|
|
6/23/2022
|
+0.60 / +8.82%
|
7.00
|
7.40
|
6.90
|
7.40
|
7.33
|
7.17
|
182,000
|
|
|
6/22/2022
|
+0.60 / +9.68%
|
6.50
|
6.80
|
6.00
|
6.80
|
6.60
|
6.59
|
345,300
|
|
|
6/21/2022
|
-0.60 / -8.82%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.24
|
6.01
|
375,200
|
|
|
6/20/2022
|
-0.70 / -9.33%
|
7.50
|
7.50
|
6.80
|
6.80
|
6.95
|
6.59
|
417,200
|
|
|
6/17/2022
|
-0.70 / -8.54%
|
8.20
|
8.20
|
7.40
|
7.50
|
7.65
|
7.27
|
261,800
|
|
|
6/16/2022
|
-0.10 / -1.20%
|
8.30
|
9.00
|
8.20
|
8.20
|
8.42
|
7.95
|
235,400
|
|
|
6/15/2022
|
-0.70 / -7.78%
|
9.00
|
9.00
|
8.10
|
8.30
|
8.46
|
8.04
|
176,600
|
|
|
6/14/2022
|
-0.30 / -3.23%
|
9.30
|
9.40
|
8.50
|
9.00
|
9.04
|
8.72
|
281,300
|
|
|
6/13/2022
|
-1.00 / -9.71%
|
10.20
|
10.20
|
9.30
|
9.30
|
9.59
|
9.01
|
335,700
|
|
|
6/10/2022
|
-0.30 / -2.83%
|
10.50
|
10.70
|
10.30
|
10.30
|
10.49
|
9.98
|
109,600
|
|
|
6/9/2022
|
-0.10 / -0.93%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.68
|
10.27
|
140,000
|
|
|
6/8/2022
|
+0.40 / +3.88%
|
10.50
|
10.80
|
10.20
|
10.70
|
10.64
|
10.37
|
145,200
|
|
|
6/7/2022
|
-0.80 / -7.21%
|
11.20
|
11.20
|
10.10
|
10.30
|
10.50
|
9.98
|
327,500
|
|
|
6/6/2022
|
-0.30 / -2.63%
|
11.40
|
11.90
|
11.00
|
11.10
|
11.25
|
10.76
|
151,400
|
|
|
6/3/2022
|
-0.20 / -1.72%
|
11.60
|
11.80
|
11.40
|
11.40
|
11.56
|
11.05
|
146,300
|
|
|
6/2/2022
|
-0.50 / -4.13%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.85
|
11.24
|
208,500
|
|
|
6/1/2022
|
-0.20 / -1.63%
|
12.10
|
12.40
|
11.90
|
12.10
|
12.09
|
11.73
|
156,600
|
|
|
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
|
|
|