|
Closing price on 9/25/2019
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
138,500 |
| Split-adjusted Price |
7.66 |
|
|
AAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2019
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.13
|
7.66
|
138,500
|
|
|
9/24/2019
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.17
|
7.74
|
97,000
|
|
|
9/23/2019
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.15
|
7.74
|
135,800
|
|
|
9/20/2019
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.25
|
7.66
|
151,400
|
|
|
9/19/2019
|
-0.80 / -8.08%
|
10.00
|
10.10
|
9.10
|
9.10
|
9.58
|
7.66
|
344,400
|
|
|
9/18/2019
|
-0.40 / -3.88%
|
10.30
|
10.40
|
9.90
|
9.90
|
10.09
|
8.33
|
149,800
|
|
|
9/17/2019
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.14
|
8.67
|
235,400
|
|
|
9/16/2019
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.17
|
8.58
|
157,700
|
|
|
9/13/2019
|
+0.10 / +1.00%
|
10.00
|
10.40
|
9.90
|
10.10
|
10.17
|
8.50
|
339,300
|
|
|
9/12/2019
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.04
|
8.42
|
222,300
|
|
|
9/11/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.99
|
8.50
|
142,400
|
|
|
9/10/2019
|
-0.40 / -3.85%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.33
|
8.42
|
190,500
|
|
|
9/9/2019
|
-0.20 / -1.89%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.60
|
8.75
|
144,800
|
|
|
9/6/2019
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.65
|
8.92
|
194,900
|
|
|
9/5/2019
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.54
|
9.00
|
224,200
|
|
|
9/4/2019
|
-0.20 / -1.85%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.59
|
8.92
|
199,400
|
|
|
9/3/2019
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.91
|
9.09
|
174,600
|
|
|
8/30/2019
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.93
|
9.26
|
335,500
|
|
|
8/29/2019
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.81
|
9.17
|
348,200
|
|
|
8/28/2019
|
+0.40 / +3.85%
|
10.40
|
11.00
|
10.10
|
10.80
|
10.47
|
9.09
|
263,400
|
|
|
8/27/2019
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.45
|
8.75
|
180,900
|
|
|
8/26/2019
|
-0.40 / -3.74%
|
10.70
|
10.90
|
10.30
|
10.30
|
10.49
|
8.67
|
172,100
|
|
|
8/23/2019
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.49
|
9.00
|
262,800
|
|
|
8/22/2019
|
-0.30 / -2.75%
|
10.90
|
11.00
|
10.50
|
10.60
|
10.70
|
8.92
|
259,000
|
|
|
8/21/2019
|
+0.10 / +0.93%
|
10.70
|
11.20
|
10.70
|
10.90
|
10.90
|
9.17
|
378,900
|
|
|
8/20/2019
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.75
|
9.09
|
330,900
|
|
|
8/19/2019
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.81
|
9.00
|
163,200
|
|
|
8/16/2019
|
+0.30 / +2.83%
|
10.60
|
11.10
|
10.50
|
10.90
|
10.87
|
9.17
|
294,100
|
|
|
8/15/2019
|
+0.10 / +0.95%
|
10.40
|
10.70
|
10.00
|
10.60
|
10.43
|
8.92
|
303,600
|
|
|
8/14/2019
|
-0.40 / -3.67%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.68
|
8.84
|
275,800
|
|
|