Register for real-time alerts, custom portfolio, and market movers
AY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 18.51 | 0.12 | 0.65% | 18.40 | 18.60 | 18.2162 | 2,594,962 |
| Apr 19 2024 | 18.39 | 0.14 | 0.77% | 18.30 | 18.53 | 18.23 | 900,801 |
| Apr 18 2024 | 18.25 | 0.58 | 3.28% | 17.70 | 18.385 | 17.60 | 1,603,215 |
| Apr 17 2024 | 17.67 | 0.52 | 3.03% | 17.26 | 17.85 | 17.17 | 1,264,990 |
| Apr 16 2024 | 17.15 | -0.26 | -1.49% | 17.35 | 17.395 | 16.82 | 2,255,069 |
| Apr 15 2024 | 17.41 | -0.82 | -4.50% | 18.28 | 18.43 | 17.37 | 1,605,935 |
| Apr 12 2024 | 18.23 | -0.99 | -5.15% | 19.30 | 19.71 | 18.18 | 2,343,453 |
| Apr 11 2024 | 19.22 | 0.61 | 3.28% | 18.80 | 19.345 | 18.47 | 1,494,473 |
| Apr 10 2024 | 18.61 | -0.39 | -2.05% | 18.53 | 18.73 | 18.35 | 1,566,562 |
| Apr 09 2024 | 19.00 | 0.49 | 2.65% | 18.54 | 19.02 | 18.51 | 1,388,594 |
| Apr 08 2024 | 18.51 | 0.18 | 0.98% | 18.34 | 18.5424 | 18.17 | 1,027,992 |
| Apr 05 2024 | 18.33 | 0.05 | 0.27% | 18.20 | 18.33 | 17.90 | 989,418 |
| Apr 04 2024 | 18.28 | 0.23 | 1.27% | 18.04 | 18.3885 | 17.97 | 1,160,404 |
| Apr 03 2024 | 18.05 | -0.45 | -2.43% | 18.34 | 18.41 | 17.44 | 1,618,268 |
| Apr 02 2024 | 18.50 | -0.17 | -0.91% | 18.60 | 18.66 | 18.29 | 948,245 |
| Apr 01 2024 | 18.67 | 0.19 | 1.03% | 18.55 | 18.81 | 18.36 | 855,600 |
| Mar 28 2024 | 18.48 | 0.30 | 1.65% | 18.20 | 18.54 | 18.20 | 858,025 |
| Mar 27 2024 | 18.18 | -0.06 | -0.33% | 18.28 | 18.375 | 18.08 | 727,572 |
| Mar 26 2024 | 18.24 | 0.00 | 0.00% | 18.35 | 18.405 | 18.16 | 589,516 |
| Mar 25 2024 | 18.24 | 0.07 | 0.39% | 18.26 | 18.37 | 18.05 | 726,427 |
| Mar 22 2024 | 18.17 | 0.73 | 4.19% | 17.75 | 18.39 | 17.7004 | 1,180,812 |
| Mar 21 2024 | 17.44 | 0.16 | 0.93% | 17.31 | 17.76 | 17.25 | 630,154 |
| Mar 20 2024 | 17.28 | 0.02 | 0.12% | 17.29 | 17.45 | 17.13 | 654,042 |
| Mar 19 2024 | 17.26 | -0.02 | -0.12% | 17.27 | 17.435 | 17.20 | 584,825 |
| Mar 18 2024 | 17.28 | -0.30 | -1.71% | 17.57 | 17.58 | 17.17 | 994,279 |
| Mar 15 2024 | 17.58 | -0.07 | -0.40% | 17.65 | 17.82 | 17.24 | 1,634,087 |
| Mar 14 2024 | 17.65 | -0.03 | -0.17% | 17.60 | 17.65 | 17.16 | 982,723 |
| Mar 13 2024 | 17.68 | 0.09 | 0.51% | 17.59 | 17.865 | 17.55 | 1,426,788 |
| Mar 12 2024 | 17.59 | -0.22 | -1.24% | 17.76 | 17.82 | 17.425 | 785,420 |
| Mar 11 2024 | 17.81 | -0.63 | -3.42% | 18.02 | 18.33 | 17.62 | 901,553 |
| Mar 08 2024 | 18.44 | 0.29 | 1.60% | 18.28 | 18.495 | 18.26 | 721,442 |
| Mar 07 2024 | 18.15 | 0.25 | 1.40% | 17.99 | 18.245 | 17.86 | 550,469 |
| Mar 06 2024 | 17.90 | 0.47 | 2.70% | 17.49 | 18.03 | 17.49 | 1,140,540 |
| Mar 05 2024 | 17.43 | -0.05 | -0.29% | 17.48 | 17.65 | 17.15 | 1,292,158 |
| Mar 04 2024 | 17.48 | -0.34 | -1.91% | 17.78 | 17.95 | 17.25 | 1,567,807 |
| Mar 01 2024 | 17.82 | -0.14 | -0.78% | 18.56 | 18.59 | 17.46 | 1,131,914 |
| Feb 29 2024 | 17.96 | 0.16 | 0.90% | 17.97 | 18.22 | 17.81 | 1,350,290 |
| Feb 28 2024 | 17.80 | -0.21 | -1.17% | 17.86 | 17.88 | 17.605 | 1,226,753 |
| Feb 27 2024 | 18.01 | 0.08 | 0.45% | 17.96 | 18.15 | 17.91 | 1,043,154 |
| Feb 26 2024 | 17.93 | -0.51 | -2.77% | 18.34 | 18.34 | 17.865 | 754,264 |
| Feb 23 2024 | 18.44 | 0.08 | 0.44% | 18.28 | 18.45 | 18.12 | 559,477 |
| Feb 22 2024 | 18.36 | -0.57 | -3.01% | 18.93 | 18.94 | 18.29 | 937,586 |
| Feb 21 2024 | 18.93 | -0.19 | -0.99% | 19.06 | 19.08 | 18.815 | 712,001 |
| Feb 20 2024 | 19.12 | -0.17 | -0.88% | 19.18 | 19.30 | 19.03 | 521,599 |
| Feb 16 2024 | 19.29 | 0.04 | 0.21% | 19.06 | 19.505 | 19.00 | 658,189 |
| Feb 15 2024 | 19.25 | 0.64 | 3.44% | 18.82 | 19.30 | 18.77 | 393,500 |
| Feb 14 2024 | 18.61 | 0.06 | 0.32% | 18.79 | 18.80 | 18.43 | 462,209 |
| Feb 13 2024 | 18.55 | -0.44 | -2.32% | 18.62 | 18.71 | 18.42 | 827,674 |
| Feb 12 2024 | 18.99 | 0.55 | 2.98% | 18.51 | 18.99 | 18.46 | 370,873 |
| Feb 09 2024 | 18.44 | 0.04 | 0.22% | 18.42 | 18.54 | 18.29 | 336,110 |
| Feb 08 2024 | 18.40 | -0.37 | -1.97% | 18.73 | 18.795 | 18.29 | 552,092 |
| Feb 07 2024 | 18.77 | -0.09 | -0.48% | 18.99 | 19.03 | 18.725 | 439,074 |
| Feb 06 2024 | 18.86 | 0.27 | 1.45% | 18.59 | 18.88 | 18.42 | 439,266 |
| Feb 05 2024 | 18.59 | -0.60 | -3.13% | 19.05 | 19.13 | 18.39 | 917,057 |
| Feb 02 2024 | 19.19 | -0.50 | -2.54% | 19.49 | 19.49 | 19.03 | 545,300 |
| Feb 01 2024 | 19.69 | 0.51 | 2.66% | 19.28 | 19.71 | 19.16 | 320,948 |
| Jan 31 2024 | 19.18 | -0.26 | -1.34% | 19.57 | 19.69 | 19.12 | 468,596 |
| Jan 30 2024 | 19.44 | 0.07 | 0.36% | 19.31 | 19.57 | 19.11 | 326,971 |
| Jan 29 2024 | 19.37 | 0.23 | 1.20% | 19.15 | 19.40 | 18.95 | 464,473 |
| Jan 26 2024 | 19.14 | -0.11 | -0.57% | 19.29 | 19.49 | 19.11 | 496,847 |
| Jan 25 2024 | 19.25 | 0.15 | 0.79% | 19.34 | 19.3637 | 19.06 | 686,696 |
| Jan 24 2024 | 19.10 | -0.37 | -1.90% | 19.69 | 19.8737 | 18.94 | 932,676 |
