AA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2022 | 61.33 | -1.81 | -2.87% | 61.99 | 62.18 | 60.09 | 6,206,825 |
| May 23 2022 | 63.14 | 2.57 | 4.24% | 62.23 | 63.65 | 59.86 | 6,220,284 |
| May 20 2022 | 60.57 | -1.48 | -2.39% | 63.27 | 63.7499 | 58.51 | 8,739,305 |
| May 19 2022 | 62.05 | 1.54 | 2.55% | 60.16 | 64.47 | 60.11 | 6,751,431 |
| May 18 2022 | 60.51 | -2.89 | -4.56% | 62.78 | 63.8189 | 60.01 | 6,826,772 |
| May 17 2022 | 63.40 | 3.12 | 5.18% | 64.17 | 64.71 | 61.80 | 6,834,717 |
| May 16 2022 | 60.28 | 1.95 | 3.34% | 59.51 | 61.15 | 58.60 | 6,679,277 |
| May 13 2022 | 58.33 | 3.75 | 6.87% | 57.29 | 59.68 | 56.90 | 7,739,312 |
| May 12 2022 | 54.58 | -2.08 | -3.67% | 54.79 | 56.36 | 53.34 | 7,406,799 |
| May 11 2022 | 56.66 | 0.82 | 1.47% | 57.46 | 59.36 | 56.27 | 6,200,901 |
| May 10 2022 | 55.84 | 1.63 | 3.01% | 55.51 | 56.91 | 53.61 | 8,496,903 |
| May 09 2022 | 54.21 | -6.83 | -11.19% | 58.50 | 58.5731 | 53.73 | 12,095,298 |
| May 06 2022 | 61.04 | -2.42 | -3.81% | 62.37 | 62.80 | 60.00 | 5,584,041 |
| May 05 2022 | 63.46 | -4.50 | -6.62% | 67.60 | 68.17 | 61.94 | 6,048,384 |
| May 04 2022 | 67.96 | 3.30 | 5.1% | 65.00 | 68.09 | 64.21 | 5,750,291 |
| May 03 2022 | 64.66 | -1.50 | -2.27% | 65.31 | 67.66 | 64.20 | 6,509,478 |
| May 02 2022 | 66.16 | -1.64 | -2.42% | 67.28 | 67.62 | 64.43 | 5,815,804 |
| Apr 29 2022 | 67.80 | -2.72 | -3.86% | 71.06 | 72.68 | 67.225 | 6,092,095 |
| Apr 28 2022 | 70.52 | 0.53 | 0.76% | 70.07 | 70.9984 | 67.0812 | 5,641,476 |
| Apr 27 2022 | 69.99 | 3.02 | 4.51% | 68.265 | 71.54 | 67.54 | 8,629,793 |
| Apr 26 2022 | 66.97 | -0.40 | -0.59% | 67.04 | 69.03 | 64.67 | 7,981,885 |
| Apr 25 2022 | 67.37 | 0.00 | 0.0% | 64.71 | 68.58 | 62.46 | 14,089,659 |
| Apr 22 2022 | 67.37 | -4.83 | -6.69% | 71.80 | 72.30 | 66.72 | 11,375,959 |
| Apr 21 2022 | 72.20 | -14.73 | -16.94% | 81.42 | 81.45 | 71.32 | 21,970,086 |
| Apr 20 2022 | 86.93 | 0.35 | 0.4% | 85.91 | 88.01 | 82.56 | 6,897,656 |
| Apr 19 2022 | 86.58 | -2.87 | -3.21% | 87.90 | 88.20 | 85.51 | 5,116,060 |
| Apr 18 2022 | 89.45 | 1.68 | 1.91% | 88.00 | 90.98 | 86.94 | 4,468,300 |
| Apr 15 2022 | 87.77 | 0.00 | 0.0% | 87.77 | 87.77 | 87.77 | 0 |
| Apr 14 2022 | 87.77 | 0.35 | 0.4% | 87.38 | 90.08 | 87.10 | 5,002,103 |
| Apr 13 2022 | 87.42 | 4.16 | 5.0% | 84.73 | 87.74 | 83.15 | 4,797,898 |
| Apr 12 2022 | 83.26 | 0.73 | 0.88% | 83.70 | 86.38 | 82.9542 | 4,272,134 |
| Apr 11 2022 | 82.53 | -1.62 | -1.93% | 83.62 | 84.20 | 80.83 | 4,668,907 |
| Apr 08 2022 | 84.15 | -1.95 | -2.26% | 85.30 | 86.87 | 83.63 | 4,585,984 |
| Apr 07 2022 | 86.10 | -1.63 | -1.86% | 87.70 | 88.3943 | 83.1701 | 6,512,498 |
| Apr 06 2022 | 87.73 | 0.02 | 0.02% | 88.90 | 89.81 | 86.74 | 4,530,646 |
| Apr 05 2022 | 87.71 | -3.19 | -3.51% | 93.20 | 93.20 | 85.10 | 6,843,918 |
| Apr 04 2022 | 90.90 | 0.28 | 0.31% | 91.00 | 91.58 | 88.85 | 3,685,778 |
| Apr 01 2022 | 90.62 | 0.59 | 0.66% | 91.67 | 93.58 | 87.535 | 5,745,795 |
| Mar 31 2022 | 90.03 | -2.16 | -2.34% | 91.67 | 92.70 | 89.8006 | 4,562,661 |
| Mar 30 2022 | 92.19 | 2.12 | 2.35% | 92.35 | 93.99 | 90.96 | 5,504,215 |
| Mar 29 2022 | 90.07 | -2.39 | -2.58% | 86.50 | 90.10 | 84.1295 | 7,528,307 |
| Mar 28 2022 | 92.46 | 0.50 | 0.54% | 90.64 | 92.87 | 88.11 | 5,110,974 |
| Mar 25 2022 | 91.96 | -3.10 | -3.26% | 96.24 | 98.09 | 91.02 | 6,037,581 |
| Mar 24 2022 | 95.06 | 0.84 | 0.89% | 91.63 | 95.44 | 91.39 | 7,345,343 |
| Mar 23 2022 | 94.22 | 4.34 | 4.83% | 91.92 | 95.79 | 91.02 | 6,842,981 |
| Mar 22 2022 | 89.88 | -0.81 | -0.89% | 89.95 | 91.563 | 88.52 | 6,095,295 |
| Mar 21 2022 | 90.69 | 8.25 | 10.01% | 85.57 | 92.11 | 85.3001 | 9,881,023 |
| Mar 18 2022 | 82.44 | 1.71 | 2.12% | 80.59 | 82.70 | 79.21 | 7,680,422 |
| Mar 17 2022 | 80.73 | 5.10 | 6.74% | 77.98 | 81.72 | 77.02 | 8,421,798 |
| Mar 16 2022 | 75.63 | 1.92 | 2.6% | 75.21 | 76.79 | 72.581 | 6,806,894 |
| Mar 15 2022 | 73.71 | 0.21 | 0.29% | 71.13 | 74.00 | 69.93 | 7,089,061 |
| Mar 14 2022 | 73.50 | -5.54 | -7.01% | 77.17 | 77.17 | 72.0481 | 7,908,568 |
| Mar 11 2022 | 79.04 | -3.90 | -4.7% | 80.91 | 81.8672 | 78.65 | 5,688,819 |
| Mar 10 2022 | 82.94 | 3.42 | 4.3% | 83.70 | 84.36 | 78.25 | 10,235,418 |
| Mar 09 2022 | 79.52 | -2.85 | -3.46% | 80.06 | 80.81 | 77.00 | 11,916,324 |
| Mar 08 2022 | 82.37 | -3.03 | -3.55% | 82.00 | 85.5999 | 77.77 | 12,837,272 |
| Mar 07 2022 | 85.40 | -5.26 | -5.8% | 89.89 | 92.32 | 83.51 | 12,614,613 |
| Mar 04 2022 | 90.66 | 7.77 | 9.37% | 82.05 | 90.95 | 81.73 | 19,669,049 |
| Mar 03 2022 | 82.89 | 0.33 | 0.4% | 82.37 | 84.275 | 79.45 | 7,499,798 |
| Mar 02 2022 | 82.56 | 2.78 | 3.48% | 81.00 | 83.16 | 78.7819 | 10,757,918 |
| Mar 01 2022 | 79.78 | 4.44 | 5.89% | 77.89 | 85.73 | 77.06 | 15,302,637 |
| Feb 28 2022 | 75.34 | -2.51 | -3.22% | 77.66 | 80.5799 | 75.01 | 9,358,628 |
| Feb 25 2022 | 77.85 | 4.55 | 6.21% | 72.93 | 78.38 | 71.781 | 7,357,709 |
| Feb 24 2022 | 73.30 | -2.02 | -2.68% | 75.29 | 77.45 | 69.85 | 11,611,026 |