Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAAK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5.35 | -0.55 | -9.32% | 5.35 | 5.35 | 5.35 | 75 |
| May 30 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0.00 |
| May 29 2024 | 5.90 | -0.05 | -0.84% | 5.95 | 5.95 | 5.70 | 250 |
| May 28 2024 | 5.95 | -0.40 | -6.30% | 5.95 | 5.95 | 5.95 | 173 |
| May 27 2024 | 6.35 | 0.00 | 0.00% | 6.35 | 6.35 | 6.35 | 0.00 |
| May 24 2024 | 6.35 | 0.35 | 5.83% | 6.35 | 6.35 | 6.35 | 25 |
| May 23 2024 | 6.00 | -0.30 | -4.76% | 6.30 | 6.30 | 6.00 | 771 |
| May 22 2024 | 6.30 | 0.00 | 0.00% | 6.35 | 6.35 | 6.30 | 1,120 |
| May 21 2024 | 6.30 | 0.00 | 0.00% | 6.30 | 6.30 | 6.30 | 0.00 |
| May 20 2024 | 6.30 | -0.20 | -3.08% | 6.30 | 6.30 | 6.30 | 50 |
| May 17 2024 | 6.50 | 0.10 | 1.56% | 6.50 | 6.50 | 6.50 | 50 |
| May 16 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 0.00 |
| May 15 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 0.00 |
| May 14 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 50 |
| May 13 2024 | 6.40 | -0.35 | -5.19% | 6.40 | 6.40 | 6.40 | 70 |
| May 10 2024 | 6.75 | -0.25 | -3.57% | 6.75 | 6.75 | 6.75 | 3 |
| May 09 2024 | 7.00 | 0.20 | 2.94% | 7.00 | 7.00 | 7.00 | 37 |
| May 08 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.80 | 0.00 |
| May 02 2024 | 6.80 | -0.30 | -4.23% | 6.80 | 6.80 | 6.80 | 36 |
| Apr 30 2024 | 7.10 | 0.15 | 2.16% | 7.10 | 7.10 | 7.10 | 28 |
| Apr 29 2024 | 6.95 | -0.05 | -0.71% | 6.95 | 6.95 | 6.95 | 55 |
| Apr 26 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 190 |
| Apr 25 2024 | 7.00 | 0.00 | 0.00% | 6.95 | 7.00 | 6.95 | 100 |
| Apr 24 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0.00 |
| Apr 23 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 305 |
| Apr 22 2024 | 7.00 | 0.05 | 0.72% | 6.90 | 7.00 | 6.90 | 115 |
| Apr 19 2024 | 6.95 | 0.10 | 1.46% | 6.90 | 6.95 | 6.90 | 190 |
| Apr 18 2024 | 6.85 | 0.00 | 0.00% | 6.85 | 6.85 | 6.85 | 55 |
| Apr 17 2024 | 6.85 | 0.00 | 0.00% | 6.85 | 6.85 | 6.85 | 28 |
| Apr 16 2024 | 6.85 | 0.00 | 0.00% | 6.85 | 6.85 | 6.85 | 0.00 |
| Apr 15 2024 | 6.85 | 0.10 | 1.48% | 7.00 | 7.00 | 6.85 | 172 |
| Apr 12 2024 | 6.75 | -0.75 | -10.00% | 6.75 | 6.75 | 6.75 | 85 |
| Apr 11 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 20 |
| Apr 10 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0.00 |
| Apr 09 2024 | 7.50 | -0.20 | -2.60% | 7.50 | 7.50 | 7.50 | 304 |
| Apr 08 2024 | 7.70 | -0.05 | -0.65% | 7.70 | 7.70 | 7.70 | 47 |
| Apr 05 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 12 |
| Apr 04 2024 | 7.75 | 0.05 | 0.65% | 7.65 | 7.75 | 7.65 | 133 |
| Apr 03 2024 | 7.70 | 0.00 | 0.00% | 7.70 | 7.70 | 7.70 | 0.00 |
| Apr 02 2024 | 7.70 | 0.30 | 4.05% | 7.70 | 7.70 | 7.70 | 20 |
| Mar 28 2024 | 7.40 | -0.55 | -6.92% | 7.40 | 7.40 | 7.40 | 68 |
| Mar 27 2024 | 7.95 | 0.00 | 0.00% | 7.95 | 7.95 | 7.95 | 0.00 |
| Mar 26 2024 | 7.95 | 0.00 | 0.00% | 7.95 | 7.95 | 7.95 | 0.00 |
| Mar 22 2024 | 7.95 | -0.95 | -10.67% | 7.95 | 7.95 | 7.95 | 6 |
| Mar 21 2024 | 8.90 | 0.80 | 9.88% | 8.90 | 8.90 | 8.90 | 19 |
| Mar 20 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.10 | 8.10 | 174 |
| Mar 19 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.10 | 8.10 | 25 |
| Mar 15 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.10 | 8.10 | 15 |
| Mar 14 2024 | 8.10 | -0.10 | -1.22% | 8.10 | 8.10 | 8.10 | 28 |
| Mar 13 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 19 |
| Mar 12 2024 | 8.20 | -0.75 | -8.38% | 8.20 | 8.20 | 8.20 | 23 |
| Mar 11 2024 | 8.95 | 1.10 | 14.01% | 8.95 | 8.95 | 8.95 | 100 |
| Mar 08 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 0.00 |
| Mar 07 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 0.00 |
| Mar 06 2024 | 7.85 | -0.80 | -9.25% | 7.85 | 7.85 | 7.85 | 23 |
| Mar 05 2024 | 8.65 | 0.65 | 8.13% | 8.65 | 8.65 | 8.65 | 175 |
