|
Closing price on 9/13/2018
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
14.50 |
| Volume |
170,400 |
| Split-adjusted Price |
10.16 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2018
|
-0.70 / -4.35%
|
16.00
|
16.10
|
14.50
|
15.40
|
14.71
|
10.16
|
170,400
|
|
|
9/12/2018
|
+1.40 / +9.52%
|
14.90
|
16.10
|
13.30
|
16.10
|
13.92
|
10.62
|
341,900
|
|
|
9/11/2018
|
-0.30 / -2.00%
|
15.90
|
15.90
|
13.50
|
14.70
|
13.84
|
9.70
|
114,100
|
|
|
9/10/2018
|
-1.60 / -9.64%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.02
|
9.90
|
534,100
|
|
|
9/7/2018
|
-1.80 / -9.78%
|
19.90
|
19.90
|
16.60
|
16.60
|
16.95
|
10.95
|
109,400
|
|
|
9/6/2018
|
+1.60 / +9.52%
|
17.70
|
18.40
|
17.20
|
18.40
|
18.30
|
12.14
|
428,100
|
|
|
9/5/2018
|
+1.50 / +9.80%
|
15.30
|
16.80
|
15.30
|
16.80
|
16.71
|
11.09
|
409,000
|
|
|
9/4/2018
|
-0.90 / -5.56%
|
15.00
|
15.90
|
14.60
|
15.30
|
14.97
|
10.10
|
544,400
|
|
|
8/31/2018
|
-1.70 / -9.50%
|
17.00
|
17.50
|
16.20
|
16.20
|
16.27
|
10.69
|
88,300
|
|
|
8/30/2018
|
-1.90 / -9.60%
|
19.50
|
19.50
|
17.90
|
17.90
|
18.10
|
11.81
|
167,600
|
|
|
8/29/2018
|
-1.20 / -5.71%
|
21.00
|
21.00
|
18.90
|
19.80
|
19.43
|
13.07
|
160,300
|
|
|
8/28/2018
|
-0.50 / -2.33%
|
21.50
|
21.50
|
19.40
|
21.00
|
19.96
|
13.86
|
147,800
|
|
|
8/27/2018
|
-0.20 / -0.92%
|
21.70
|
21.80
|
19.60
|
21.50
|
21.25
|
14.19
|
274,000
|
|
|
8/24/2018
|
+1.40 / +6.90%
|
20.30
|
21.70
|
18.30
|
21.70
|
19.96
|
14.32
|
343,600
|
|
|
8/23/2018
|
-2.10 / -9.38%
|
20.20
|
21.00
|
20.20
|
20.30
|
20.23
|
13.40
|
386,700
|
|
|
8/22/2018
|
-2.40 / -9.68%
|
24.80
|
24.80
|
22.40
|
22.40
|
22.52
|
14.78
|
69,200
|
|
|
8/21/2018
|
-2.70 / -9.82%
|
27.50
|
27.50
|
24.80
|
24.80
|
25.10
|
16.36
|
318,700
|
|
|
8/20/2018
|
-2.70 / -8.94%
|
30.20
|
30.20
|
27.20
|
27.50
|
27.69
|
18.15
|
354,600
|
|
|
8/17/2018
|
-1.00 / -3.21%
|
31.20
|
32.00
|
28.10
|
30.20
|
29.05
|
19.93
|
577,000
|
|
|
8/16/2018
|
-1.10 / -3.41%
|
33.00
|
34.10
|
29.10
|
31.20
|
30.35
|
20.59
|
777,300
|
|
|
8/15/2018
|
+2.90 / +9.86%
|
29.40
|
32.30
|
26.70
|
32.30
|
30.41
|
21.31
|
658,500
|
|
|
8/14/2018
|
0.00 / 0.00%
|
29.90
|
30.50
|
26.50
|
29.40
|
28.54
|
19.40
|
397,900
|
|
|
8/13/2018
|
+2.60 / +9.70%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.34
|
19.40
|
161,900
|
|
|
8/10/2018
|
+2.40 / +9.84%
|
26.40
|
26.80
|
26.40
|
26.80
|
26.77
|
17.68
|
216,700
|
|
|
8/9/2018
|
+2.20 / +9.91%
|
22.10
|
24.40
|
21.60
|
24.40
|
23.88
|
16.10
|
443,400
|
|
|
8/8/2018
|
-0.40 / -1.77%
|
22.60
|
22.80
|
22.00
|
22.20
|
22.35
|
14.65
|
98,900
|
|
|
8/7/2018
|
+0.20 / +0.89%
|
22.30
|
22.70
|
21.50
|
22.60
|
22.23
|
14.91
|
118,000
|
|
|
8/6/2018
|
+0.50 / +2.28%
|
21.50
|
22.60
|
20.70
|
22.40
|
21.67
|
14.78
|
176,800
|
|
|
8/3/2018
|
+1.00 / +4.78%
|
21.00
|
22.00
|
20.80
|
21.90
|
21.40
|
14.45
|
150,400
|
|
|
8/2/2018
|
-0.10 / -0.48%
|
21.10
|
21.50
|
20.40
|
20.90
|
20.92
|
13.79
|
140,600
|
|
|