Register for streaming realtime charts, analysis tools, and prices.
AA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 36.08 | 0.02 | 0.06% | 35.96 | 36.55 | 35.74 | 5,700,403 |
| Apr 23 2024 | 36.06 | -0.29 | -0.80% | 35.00 | 36.3948 | 34.51 | 7,562,440 |
| Apr 22 2024 | 36.35 | 0.82 | 2.31% | 35.73 | 36.64 | 35.25 | 7,835,366 |
| Apr 19 2024 | 35.53 | 0.06 | 0.17% | 35.20 | 36.44 | 35.06 | 8,015,478 |
| Apr 18 2024 | 35.47 | -0.08 | -0.23% | 35.55 | 36.40 | 33.84 | 11,605,600 |
| Apr 17 2024 | 35.55 | -0.54 | -1.50% | 37.16 | 37.48 | 35.21 | 12,596,045 |
| Apr 16 2024 | 36.09 | -0.48 | -1.31% | 35.21 | 36.3393 | 35.05 | 7,124,210 |
| Apr 15 2024 | 36.57 | 1.37 | 3.89% | 37.00 | 37.59 | 36.465 | 9,912,383 |
| Apr 12 2024 | 35.20 | -1.03 | -2.84% | 37.47 | 38.03 | 34.96 | 7,439,726 |
| Apr 11 2024 | 36.23 | 0.04 | 0.11% | 36.16 | 36.69 | 35.75 | 4,241,197 |
| Apr 10 2024 | 36.19 | -0.63 | -1.71% | 35.78 | 36.66 | 35.30 | 5,432,961 |
| Apr 09 2024 | 36.82 | 0.48 | 1.32% | 37.10 | 37.47 | 36.28 | 4,747,397 |
| Apr 08 2024 | 36.34 | -0.15 | -0.41% | 36.91 | 37.145 | 36.21 | 4,689,863 |
| Apr 05 2024 | 36.49 | 0.54 | 1.50% | 35.77 | 36.72 | 35.6453 | 4,505,914 |
| Apr 04 2024 | 35.95 | -1.23 | -3.31% | 37.30 | 37.67 | 35.83 | 8,956,363 |
| Apr 03 2024 | 37.18 | 1.54 | 4.32% | 35.82 | 37.545 | 35.76 | 11,106,395 |
| Apr 02 2024 | 35.64 | 1.62 | 4.76% | 34.06 | 35.75 | 33.82 | 8,182,944 |
| Apr 01 2024 | 34.02 | 0.23 | 0.68% | 34.10 | 34.36 | 33.51 | 4,439,124 |
| Mar 28 2024 | 33.79 | 0.58 | 1.75% | 33.24 | 33.965 | 33.20 | 6,144,976 |
| Mar 27 2024 | 33.21 | 1.63 | 5.16% | 31.72 | 33.23 | 31.67 | 6,429,767 |
| Mar 26 2024 | 31.58 | -0.28 | -0.88% | 32.32 | 32.32 | 31.23 | 3,763,092 |
| Mar 25 2024 | 31.86 | 0.46 | 1.46% | 31.57 | 32.30 | 31.50 | 4,743,260 |
| Mar 22 2024 | 31.40 | 0.05 | 0.16% | 31.00 | 31.525 | 30.84 | 4,332,587 |
| Mar 21 2024 | 31.35 | 0.00 | 0.00% | 31.71 | 32.13 | 31.05 | 5,594,478 |
| Mar 20 2024 | 31.35 | 1.68 | 5.66% | 29.63 | 31.88 | 29.52 | 7,446,268 |
| Mar 19 2024 | 29.67 | -1.36 | -4.38% | 30.30 | 30.47 | 28.72 | 9,885,542 |
| Mar 18 2024 | 31.03 | 0.59 | 1.94% | 30.85 | 31.66 | 30.79 | 6,843,602 |
| Mar 15 2024 | 30.44 | 0.42 | 1.40% | 29.90 | 30.76 | 29.64 | 8,448,224 |
| Mar 14 2024 | 30.02 | -0.54 | -1.77% | 30.38 | 30.65 | 29.61 | 5,678,553 |
| Mar 13 2024 | 30.56 | 0.77 | 2.58% | 30.03 | 31.19 | 29.98 | 6,698,056 |
| Mar 12 2024 | 29.79 | -0.70 | -2.30% | 30.60 | 30.75 | 29.21 | 6,137,187 |
| Mar 11 2024 | 30.49 | 0.64 | 2.14% | 29.58 | 30.7899 | 29.48 | 6,279,499 |
| Mar 08 2024 | 29.85 | -0.02 | -0.07% | 30.38 | 30.64 | 29.27 | 6,536,358 |
| Mar 07 2024 | 29.87 | 1.65 | 5.85% | 28.86 | 30.10 | 28.85 | 7,738,246 |
| Mar 06 2024 | 28.22 | 1.31 | 4.87% | 27.67 | 28.725 | 26.90 | 6,333,359 |
| Mar 05 2024 | 26.91 | -0.57 | -2.07% | 27.05 | 27.21 | 26.57 | 5,703,918 |
| Mar 04 2024 | 27.48 | -0.20 | -0.72% | 27.50 | 27.55 | 27.04 | 3,952,752 |
| Mar 01 2024 | 27.68 | 0.47 | 1.73% | 27.50 | 27.82 | 26.8799 | 6,845,276 |
| Feb 29 2024 | 27.21 | 0.89 | 3.38% | 26.62 | 27.26 | 26.31 | 6,018,651 |
| Feb 28 2024 | 26.32 | -0.38 | -1.42% | 26.28 | 26.535 | 25.97 | 3,748,120 |
| Feb 27 2024 | 26.70 | 1.36 | 5.37% | 25.91 | 27.00 | 25.20 | 6,818,187 |
| Feb 26 2024 | 25.34 | -1.18 | -4.45% | 26.18 | 26.18 | 24.86 | 11,124,663 |
| Feb 23 2024 | 26.52 | -1.23 | -4.43% | 27.62 | 27.71 | 26.47 | 5,333,387 |
| Feb 22 2024 | 27.75 | -0.21 | -0.75% | 27.85 | 27.85 | 27.26 | 6,718,804 |
| Feb 21 2024 | 27.96 | 1.27 | 4.76% | 27.10 | 28.04 | 27.07 | 5,636,620 |
| Feb 20 2024 | 26.69 | -0.71 | -2.59% | 26.88 | 26.88 | 26.16 | 4,694,529 |
| Feb 16 2024 | 27.40 | 0.01 | 0.04% | 27.31 | 28.03 | 27.16 | 4,686,152 |
| Feb 15 2024 | 27.39 | 0.60 | 2.24% | 27.04 | 27.64 | 26.92 | 4,383,875 |
| Feb 14 2024 | 26.79 | 0.94 | 3.64% | 26.21 | 26.99 | 25.87 | 5,099,084 |
| Feb 13 2024 | 25.85 | -2.05 | -7.35% | 26.90 | 27.20 | 25.575 | 7,245,917 |
| Feb 12 2024 | 27.90 | 1.01 | 3.76% | 26.99 | 28.095 | 26.87 | 4,373,830 |
| Feb 09 2024 | 26.89 | -0.82 | -2.96% | 27.77 | 27.77 | 26.70 | 4,761,692 |
| Feb 08 2024 | 27.71 | 0.18 | 0.65% | 27.50 | 28.07 | 27.14 | 4,852,662 |
| Feb 07 2024 | 27.53 | -0.09 | -0.33% | 27.60 | 27.765 | 26.93 | 5,016,160 |
| Feb 06 2024 | 27.62 | 0.78 | 2.91% | 26.94 | 27.79 | 26.93 | 7,829,114 |
| Feb 05 2024 | 26.84 | -2.65 | -8.99% | 28.60 | 28.60 | 26.74 | 8,818,159 |
| Feb 02 2024 | 29.49 | -0.20 | -0.67% | 29.00 | 29.72 | 28.55 | 4,958,059 |
| Feb 01 2024 | 29.69 | -0.06 | -0.20% | 30.00 | 30.405 | 29.15 | 4,169,658 |
| Jan 31 2024 | 29.75 | -0.86 | -2.81% | 30.49 | 31.36 | 29.715 | 5,758,677 |
| Jan 30 2024 | 30.61 | -0.30 | -0.97% | 30.34 | 30.84 | 30.00 | 4,713,884 |
| Jan 29 2024 | 30.91 | 0.30 | 0.98% | 30.46 | 30.97 | 29.6894 | 4,647,225 |
| Jan 26 2024 | 30.61 | 0.73 | 2.44% | 30.22 | 30.70 | 29.8707 | 5,122,102 |
