|
Closing price on 7/18/2018
|
|
| Open |
22.10 |
| High |
22.60 |
| Low |
21.60 |
| Volume |
79,800 |
| Split-adjusted Price |
14.91 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2018
|
+0.50 / +2.26%
|
22.10
|
22.60
|
21.60
|
22.60
|
22.05
|
14.91
|
79,800
|
|
|
7/17/2018
|
+0.10 / +0.45%
|
22.10
|
22.20
|
21.50
|
22.10
|
21.85
|
14.58
|
103,000
|
|
|
7/16/2018
|
+2.00 / +10.00%
|
20.00
|
22.00
|
20.00
|
22.00
|
21.32
|
14.52
|
479,500
|
|
|
7/13/2018
|
+1.80 / +9.89%
|
18.20
|
20.00
|
18.20
|
20.00
|
19.43
|
13.20
|
482,500
|
|
|
7/12/2018
|
+1.60 / +9.64%
|
16.60
|
18.20
|
16.50
|
18.20
|
17.56
|
12.01
|
518,100
|
|
|
7/11/2018
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.60
|
16.40
|
10.95
|
82,500
|
|
|
7/10/2018
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.66
|
10.95
|
151,100
|
|
|
7/9/2018
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.69
|
11.02
|
248,300
|
|
|
7/6/2018
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.64
|
11.02
|
232,100
|
|
|
7/5/2018
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.51
|
10.89
|
144,700
|
|
|
7/4/2018
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.59
|
10.89
|
80,500
|
|
|
7/3/2018
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.59
|
10.95
|
98,800
|
|
|
7/2/2018
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.10
|
16.70
|
16.48
|
11.02
|
129,000
|
|
|
6/29/2018
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.67
|
11.02
|
108,100
|
|
|
6/28/2018
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.67
|
10.95
|
210,300
|
|
|
6/27/2018
|
-0.80 / -4.62%
|
19.00
|
19.00
|
16.50
|
16.50
|
17.84
|
10.89
|
532,700
|
|
|
6/26/2018
|
+1.50 / +9.49%
|
17.30
|
17.30
|
16.00
|
17.30
|
17.02
|
11.42
|
800,200
|
|
|
6/25/2018
|
+3.60 / +29.51%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.43
|
362,000
|
|
|