|
Closing price on 7/26/2022
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
114,200 |
| Split-adjusted Price |
8.62 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2022
|
-0.20 / -2.20%
|
9.00
|
9.30
|
8.90
|
8.90
|
8.97
|
8.62
|
114,200
|
|
|
7/25/2022
|
-0.10 / -1.09%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.09
|
8.82
|
116,300
|
|
|
7/22/2022
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.26
|
8.92
|
81,500
|
|
|
7/21/2022
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.35
|
9.01
|
63,100
|
|
|
7/20/2022
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
9.11
|
255,300
|
|
|
7/19/2022
|
-0.20 / -2.11%
|
9.50
|
9.70
|
9.20
|
9.30
|
9.37
|
9.01
|
112,500
|
|
|
7/18/2022
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.59
|
9.21
|
156,000
|
|
|
7/15/2022
|
+0.80 / +8.99%
|
8.90
|
9.70
|
8.90
|
9.70
|
9.58
|
9.40
|
434,600
|
|
|
7/14/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.86
|
8.62
|
129,400
|
|
|
7/13/2022
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.98
|
8.62
|
128,400
|
|
|
7/12/2022
|
+0.10 / +1.14%
|
8.50
|
9.10
|
8.50
|
8.90
|
8.95
|
8.62
|
237,000
|
|
|
7/11/2022
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.73
|
8.53
|
139,600
|
|
|
7/8/2022
|
+0.60 / +7.32%
|
8.40
|
8.90
|
8.20
|
8.80
|
8.72
|
8.53
|
164,700
|
|
|
7/7/2022
|
+0.10 / +1.23%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.23
|
7.95
|
86,600
|
|
|
7/6/2022
|
-0.40 / -4.71%
|
8.20
|
8.70
|
7.90
|
8.10
|
8.25
|
7.85
|
200,600
|
|
|
7/5/2022
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.20
|
8.50
|
8.57
|
8.24
|
65,300
|
|
|
7/4/2022
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
8.70
|
8.91
|
8.43
|
157,000
|
|
|
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
|
|
|