|
Closing price on 7/26/2021
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
191,900 |
| Split-adjusted Price |
12.02 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2021
|
-0.10 / -0.80%
|
12.30
|
12.50
|
11.70
|
12.40
|
12.03
|
12.02
|
191,900
|
|
|
7/23/2021
|
0.00 / 0.00%
|
12.30
|
13.00
|
11.90
|
12.50
|
12.23
|
12.11
|
207,600
|
|
|
7/22/2021
|
+0.90 / +7.76%
|
11.80
|
12.70
|
11.40
|
12.50
|
11.87
|
12.11
|
278,800
|
|
|
7/21/2021
|
+0.20 / +1.75%
|
11.40
|
11.90
|
11.30
|
11.60
|
11.49
|
11.24
|
235,700
|
|
|
7/20/2021
|
+0.20 / +1.79%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.22
|
11.05
|
194,200
|
|
|
7/19/2021
|
-0.80 / -6.67%
|
12.00
|
12.00
|
10.80
|
11.20
|
11.34
|
10.85
|
360,000
|
|
|
7/16/2021
|
-0.40 / -3.23%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.17
|
11.63
|
207,400
|
|
|
7/15/2021
|
-0.10 / -0.80%
|
12.80
|
12.80
|
12.00
|
12.40
|
12.23
|
12.02
|
203,700
|
|
|
7/14/2021
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.20
|
12.50
|
12.48
|
12.11
|
140,200
|
|
|
7/13/2021
|
+0.20 / +1.59%
|
12.80
|
13.50
|
12.30
|
12.80
|
12.58
|
12.40
|
124,000
|
|
|
7/12/2021
|
-1.10 / -8.03%
|
13.70
|
13.80
|
12.40
|
12.60
|
12.97
|
12.21
|
323,100
|
|
|
7/9/2021
|
0.00 / 0.00%
|
13.70
|
14.50
|
13.30
|
13.70
|
13.71
|
13.28
|
310,800
|
|
|
7/8/2021
|
+0.50 / +3.79%
|
14.40
|
14.40
|
13.20
|
13.70
|
13.52
|
13.28
|
289,500
|
|
|
7/7/2021
|
-0.60 / -3.80%
|
15.80
|
15.80
|
14.90
|
15.20
|
15.12
|
12.79
|
320,900
|
|
|
7/6/2021
|
-0.10 / -0.63%
|
16.00
|
16.30
|
15.60
|
15.80
|
15.89
|
13.30
|
458,000
|
|
|
7/5/2021
|
+0.20 / +1.27%
|
15.70
|
16.50
|
15.40
|
15.90
|
15.79
|
13.38
|
325,800
|
|
|
7/2/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.60
|
13.21
|
244,300
|
|
|
7/1/2021
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.68
|
13.21
|
175,200
|
|
|
6/30/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.68
|
13.30
|
184,300
|
|
|
6/29/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.74
|
13.30
|
203,700
|
|
|
6/28/2021
|
-0.20 / -1.25%
|
16.00
|
16.40
|
15.70
|
15.80
|
15.88
|
13.30
|
303,200
|
|
|
6/25/2021
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.70
|
16.00
|
15.90
|
13.47
|
345,400
|
|
|
6/24/2021
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.60
|
15.90
|
15.78
|
13.38
|
570,100
|
|
|
6/23/2021
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.60
|
15.80
|
15.89
|
13.30
|
375,500
|
|
|
6/22/2021
|
-0.30 / -1.84%
|
16.50
|
16.80
|
16.00
|
16.00
|
16.36
|
13.47
|
405,281
|
|
|
6/21/2021
|
+0.90 / +5.84%
|
15.50
|
16.50
|
15.50
|
16.30
|
15.97
|
13.72
|
483,300
|
|
|
6/18/2021
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.22
|
12.96
|
352,615
|
|
|
6/17/2021
|
+0.10 / +0.66%
|
15.40
|
15.50
|
14.80
|
15.20
|
15.07
|
12.79
|
326,000
|
|
|
6/16/2021
|
-0.30 / -1.95%
|
15.40
|
15.70
|
14.90
|
15.10
|
15.15
|
12.71
|
398,400
|
|
|
6/15/2021
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.27
|
12.96
|
516,900
|
|
|