Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AA9 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 42.44 | 0.38 | 0.90% | 42.28 | 42.44 | 42.21 | 7 |
| May 30 2024 | 42.06 | -0.06 | -0.14% | 42.06 | 42.06 | 42.06 | 50 |
| May 29 2024 | 42.12 | -0.24 | -0.57% | 42.22 | 42.62 | 42.12 | 571 |
| May 28 2024 | 42.36 | 0.29 | 0.69% | 42.56 | 42.56 | 42.36 | 2 |
| May 27 2024 | 42.07 | -0.16 | -0.38% | 42.24 | 42.24 | 42.07 | 37 |
| May 24 2024 | 42.23 | -0.41 | -0.96% | 41.98 | 42.66 | 41.98 | 10 |
| May 23 2024 | 42.64 | 0.63 | 1.50% | 42.20 | 42.64 | 42.20 | 203 |
| May 22 2024 | 42.01 | -0.26 | -0.62% | 42.28 | 42.72 | 42.01 | 544 |
| May 21 2024 | 42.27 | -0.07 | -0.17% | 42.10 | 42.68 | 42.10 | 28 |
| May 20 2024 | 42.34 | 0.78 | 1.88% | 42.09 | 42.34 | 41.77 | 116 |
| May 17 2024 | 41.56 | -0.40 | -0.95% | 41.95 | 41.95 | 41.56 | 7 |
| May 16 2024 | 41.96 | -0.48 | -1.13% | 42.23 | 42.23 | 41.95 | 791 |
| May 15 2024 | 42.44 | 1.13 | 2.74% | 41.33 | 42.45 | 41.33 | 432 |
| May 14 2024 | 41.31 | -0.04 | -0.10% | 41.29 | 41.52 | 41.21 | 398 |
| May 13 2024 | 41.35 | -0.59 | -1.41% | 41.99 | 41.99 | 41.35 | 110 |
| May 10 2024 | 41.94 | 0.76 | 1.85% | 41.25 | 41.94 | 41.25 | 421 |
| May 09 2024 | 41.18 | 0.20 | 0.49% | 40.71 | 41.18 | 40.71 | 5 |
| May 08 2024 | 40.98 | -0.30 | -0.73% | 41.23 | 41.23 | 40.76 | 409 |
| May 07 2024 | 41.28 | 0.79 | 1.95% | 40.46 | 41.30 | 40.46 | 396 |
| May 06 2024 | 40.49 | 0.09 | 0.22% | 40.54 | 40.64 | 40.49 | 90 |
| May 03 2024 | 40.40 | -0.10 | -0.25% | 40.12 | 40.55 | 40.12 | 31 |
| May 02 2024 | 40.50 | 0.46 | 1.15% | 39.70 | 40.50 | 39.69 | 26 |
| Apr 30 2024 | 40.04 | -1.06 | -2.58% | 41.15 | 41.15 | 39.82 | 58 |
| Apr 29 2024 | 41.10 | 0.70 | 1.73% | 40.80 | 41.10 | 40.42 | 765 |
| Apr 26 2024 | 40.40 | 0.46 | 1.15% | 39.62 | 40.50 | 39.62 | 833 |
| Apr 25 2024 | 39.94 | 2.50 | 6.68% | 37.42 | 40.37 | 37.04 | 1,055 |
| Apr 24 2024 | 37.44 | 0.52 | 1.41% | 37.05 | 37.46 | 36.83 | 429 |
| Apr 23 2024 | 36.92 | 0.66 | 1.82% | 36.31 | 36.92 | 36.17 | 24 |
| Apr 22 2024 | 36.26 | 0.09 | 0.25% | 36.48 | 36.50 | 36.14 | 295 |
| Apr 19 2024 | 36.17 | 0.03 | 0.08% | 36.06 | 36.17 | 35.45 | 203 |
| Apr 18 2024 | 36.14 | 0.22 | 0.61% | 36.48 | 36.48 | 35.88 | 141 |
| Apr 17 2024 | 35.92 | -0.47 | -1.29% | 36.56 | 36.95 | 35.92 | 345 |
| Apr 16 2024 | 36.39 | -0.65 | -1.75% | 37.40 | 37.44 | 36.31 | 418 |
| Apr 15 2024 | 37.04 | 1.04 | 2.89% | 36.28 | 37.40 | 36.28 | 220 |
| Apr 12 2024 | 36.00 | -1.11 | -2.99% | 36.83 | 37.17 | 35.99 | 602 |
| Apr 11 2024 | 37.11 | -0.27 | -0.72% | 37.44 | 37.44 | 36.57 | 508 |
| Apr 10 2024 | 37.38 | 0.31 | 0.84% | 37.23 | 37.82 | 36.90 | 730 |
| Apr 09 2024 | 37.07 | 0.46 | 1.26% | 36.49 | 37.23 | 36.49 | 965 |
| Apr 08 2024 | 36.61 | 0.37 | 1.02% | 37.04 | 37.04 | 36.39 | 1,549 |
| Apr 05 2024 | 36.24 | -0.21 | -0.58% | 36.00 | 36.24 | 35.71 | 373 |
| Apr 04 2024 | 36.45 | 0.13 | 0.36% | 36.72 | 36.72 | 36.35 | 754 |
| Apr 03 2024 | 36.32 | 0.02 | 0.06% | 36.25 | 36.35 | 36.19 | 275 |
| Apr 02 2024 | 36.30 | -0.63 | -1.71% | 36.36 | 36.54 | 36.16 | 252 |
| Mar 28 2024 | 36.93 | 0.09 | 0.24% | 37.22 | 37.22 | 36.93 | 41 |
| Mar 27 2024 | 36.84 | -0.08 | -0.22% | 36.98 | 36.98 | 36.84 | 42 |
| Mar 26 2024 | 36.92 | -0.42 | -1.12% | 37.75 | 37.75 | 36.92 | 57 |
| Mar 25 2024 | 37.34 | -0.90 | -2.35% | 38.18 | 38.29 | 37.34 | 654 |
| Mar 22 2024 | 38.24 | -0.30 | -0.78% | 38.24 | 38.24 | 38.24 | 45 |
| Mar 21 2024 | 38.54 | 0.59 | 1.55% | 37.93 | 38.54 | 37.93 | 53 |
| Mar 20 2024 | 37.95 | 0.92 | 2.48% | 37.95 | 37.95 | 37.95 | 63 |
| Mar 19 2024 | 37.03 | 0.28 | 0.76% | 37.00 | 37.03 | 36.94 | 221 |
| Mar 18 2024 | 36.75 | -0.20 | -0.54% | 37.33 | 37.36 | 36.75 | 630 |
| Mar 15 2024 | 36.95 | 0.00 | 0.00% | 36.95 | 36.95 | 36.95 | 0.00 |
| Mar 14 2024 | 36.95 | 0.22 | 0.60% | 36.95 | 36.95 | 36.95 | 1 |
| Mar 13 2024 | 36.73 | 0.13 | 0.36% | 37.01 | 37.01 | 36.73 | 76 |
| Mar 12 2024 | 36.60 | 0.27 | 0.74% | 36.54 | 36.72 | 36.53 | 1,307 |
| Mar 11 2024 | 36.33 | 0.04 | 0.11% | 36.15 | 36.50 | 36.15 | 119 |
| Mar 08 2024 | 36.29 | 1.16 | 3.30% | 36.00 | 36.29 | 36.00 | 137 |
| Mar 07 2024 | 35.13 | 0.06 | 0.17% | 35.17 | 35.17 | 35.13 | 2 |
| Mar 06 2024 | 35.07 | 0.51 | 1.48% | 34.94 | 35.48 | 34.94 | 225 |
| Mar 05 2024 | 34.56 | -0.64 | -1.82% | 34.63 | 34.63 | 34.56 | 136 |
| Mar 04 2024 | 35.20 | -0.24 | -0.68% | 35.27 | 35.31 | 35.20 | 219 |
