|
Closing price on 8/17/2022
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
137,400 |
| Split-adjusted Price |
9.50 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.50
|
9.50
|
137,400
|
|
|
8/16/2022
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.56
|
9.50
|
184,300
|
|
|
8/15/2022
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.72
|
9.70
|
158,100
|
|
|
8/12/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.69
|
9.80
|
164,100
|
|
|
8/11/2022
|
-0.40 / -3.92%
|
10.20
|
10.60
|
9.80
|
9.80
|
10.08
|
9.80
|
340,400
|
|
|
8/10/2022
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.06
|
10.20
|
504,900
|
|
|
8/9/2022
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.66
|
9.60
|
248,400
|
|
|
8/8/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.75
|
9.60
|
243,800
|
|
|
8/5/2022
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.53
|
9.60
|
161,200
|
|
|
8/4/2022
|
+0.20 / +2.13%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.56
|
9.60
|
174,200
|
|
|
8/3/2022
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.69
|
9.40
|
213,100
|
|
|
8/2/2022
|
+0.60 / +6.45%
|
9.30
|
10.10
|
9.30
|
9.90
|
9.73
|
9.59
|
372,500
|
|
|
8/1/2022
|
+0.10 / +1.09%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.33
|
9.01
|
117,100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.25
|
8.92
|
111,200
|
|
|
7/28/2022
|
+0.20 / +2.22%
|
9.10
|
9.50
|
9.00
|
9.20
|
9.32
|
8.92
|
200,500
|
|
|
7/27/2022
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.86
|
8.72
|
62,800
|
|
|
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
|
|
|