Register for real-time alerts, custom portfolio, and market movers
AAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 10.73 | 0.36 | 3.47% | 10.25 | 10.75 | 10.25 | 267,763 |
| Apr 24 2024 | 10.37 | -0.10 | -0.96% | 10.45 | 10.51 | 10.35 | 197,923 |
| Apr 23 2024 | 10.47 | -0.01 | -0.10% | 10.46 | 10.67 | 10.46 | 277,691 |
| Apr 22 2024 | 10.48 | -0.08 | -0.76% | 10.53 | 10.58 | 10.34 | 256,034 |
| Apr 19 2024 | 10.56 | 0.22 | 2.13% | 10.30 | 10.67 | 10.30 | 254,310 |
| Apr 18 2024 | 10.34 | -0.03 | -0.29% | 10.42 | 10.48 | 10.30 | 271,342 |
| Apr 17 2024 | 10.37 | 0.13 | 1.27% | 10.06 | 10.55 | 10.06 | 310,257 |
| Apr 16 2024 | 10.24 | 0.12 | 1.19% | 10.02 | 10.34 | 10.02 | 309,725 |
| Apr 15 2024 | 10.12 | -0.37 | -3.53% | 10.43 | 10.46 | 10.09 | 288,146 |
| Apr 12 2024 | 10.49 | -0.01 | -0.10% | 10.57 | 10.80 | 10.44 | 334,637 |
| Apr 11 2024 | 10.50 | -0.03 | -0.28% | 10.60 | 10.64 | 10.34 | 341,055 |
| Apr 10 2024 | 10.53 | 0.18 | 1.74% | 10.33 | 10.68 | 10.28 | 388,521 |
| Apr 09 2024 | 10.35 | 0.22 | 2.17% | 10.11 | 10.35 | 10.05 | 623,338 |
| Apr 08 2024 | 10.13 | 0.31 | 3.16% | 9.90 | 10.13 | 9.70 | 717,175 |
| Apr 05 2024 | 9.82 | -0.09 | -0.91% | 9.93 | 9.95 | 9.79 | 417,233 |
| Apr 04 2024 | 9.91 | 0.01 | 0.10% | 9.94 | 9.95 | 9.78 | 269,639 |
| Apr 03 2024 | 9.90 | -0.04 | -0.40% | 9.95 | 10.08 | 9.84 | 323,576 |
| Apr 02 2024 | 9.94 | -0.03 | -0.30% | 9.98 | 10.02 | 9.85 | 149,889 |
| Apr 01 2024 | 9.97 | 0.09 | 0.91% | 9.89 | 9.97 | 9.83 | 180,640 |
| Mar 28 2024 | 9.88 | 0.19 | 1.96% | 9.80 | 9.99 | 9.61 | 534,894 |
| Mar 27 2024 | 9.69 | -0.18 | -1.82% | 9.82 | 9.83 | 9.64 | 323,734 |
| Mar 26 2024 | 9.87 | -0.07 | -0.70% | 9.94 | 10.00 | 9.84 | 256,295 |
| Mar 25 2024 | 9.94 | 0.22 | 2.26% | 9.73 | 10.02 | 9.73 | 263,633 |
| Mar 22 2024 | 9.72 | -0.22 | -2.21% | 9.94 | 9.94 | 9.67 | 163,144 |
| Mar 21 2024 | 9.94 | 0.06 | 0.61% | 9.81 | 9.95 | 9.76 | 170,329 |
| Mar 20 2024 | 9.88 | -0.07 | -0.70% | 9.90 | 9.95 | 9.84 | 123,870 |
| Mar 19 2024 | 9.95 | 0.06 | 0.61% | 9.89 | 10.01 | 9.88 | 252,581 |
| Mar 18 2024 | 9.89 | -0.05 | -0.50% | 9.92 | 10.05 | 9.77 | 245,185 |
| Mar 15 2024 | 9.94 | -0.03 | -0.30% | 9.97 | 10.09 | 9.90 | 206,875 |
| Mar 14 2024 | 9.97 | -0.13 | -1.29% | 10.14 | 10.21 | 9.93 | 200,028 |
| Mar 13 2024 | 10.10 | 0.11 | 1.10% | 10.04 | 10.15 | 9.89 | 268,576 |
| Mar 12 2024 | 9.99 | 0.08 | 0.81% | 9.88 | 10.00 | 9.80 | 140,426 |
| Mar 11 2024 | 9.91 | 0.04 | 0.41% | 9.79 | 9.93 | 9.77 | 120,355 |
| Mar 08 2024 | 9.87 | -0.26 | -2.57% | 10.04 | 10.10 | 9.84 | 246,587 |
| Mar 07 2024 | 10.13 | -0.22 | -2.13% | 10.38 | 10.39 | 10.11 | 193,027 |
| Mar 06 2024 | 10.35 | 0.01 | 0.10% | 10.34 | 10.66 | 10.20 | 424,904 |
| Mar 05 2024 | 10.34 | -0.06 | -0.58% | 10.49 | 11.05 | 10.30 | 562,988 |
| Mar 04 2024 | 10.40 | 0.17 | 1.66% | 10.30 | 10.51 | 10.18 | 449,842 |
| Mar 01 2024 | 10.23 | 0.19 | 1.89% | 10.11 | 10.28 | 10.05 | 197,201 |
| Feb 29 2024 | 10.04 | 0.01 | 0.10% | 10.10 | 10.19 | 10.00 | 250,088 |
| Feb 28 2024 | 10.03 | 0.12 | 1.21% | 9.84 | 10.11 | 9.80 | 257,163 |
| Feb 27 2024 | 9.91 | 0.19 | 1.95% | 9.69 | 9.93 | 9.66 | 392,276 |
| Feb 26 2024 | 9.72 | 0.11 | 1.14% | 9.59 | 9.75 | 9.46 | 198,141 |
| Feb 23 2024 | 9.61 | -0.09 | -0.93% | 9.60 | 9.61 | 9.42 | 190,956 |
| Feb 22 2024 | 9.70 | -0.07 | -0.72% | 9.71 | 9.76 | 9.58 | 213,915 |
| Feb 21 2024 | 9.77 | 0.69 | 7.60% | 9.27 | 9.79 | 9.27 | 423,373 |
| Feb 20 2024 | 9.08 | -0.28 | -2.99% | 9.31 | 9.35 | 9.06 | 260,906 |
| Feb 16 2024 | 9.36 | -0.04 | -0.43% | 9.42 | 9.42 | 9.26 | 206,899 |
| Feb 15 2024 | 9.40 | 0.43 | 4.79% | 8.95 | 9.44 | 8.95 | 640,340 |
| Feb 14 2024 | 8.97 | -0.04 | -0.44% | 9.14 | 9.20 | 8.93 | 356,411 |
| Feb 13 2024 | 9.01 | -0.23 | -2.49% | 9.19 | 9.25 | 8.93 | 563,632 |
| Feb 12 2024 | 9.24 | 0.12 | 1.32% | 9.08 | 9.31 | 8.97 | 152,353 |
| Feb 09 2024 | 9.12 | 0.00 | 0.00% | 9.16 | 9.20 | 9.08 | 211,491 |
| Feb 08 2024 | 9.12 | 0.60 | 7.04% | 9.02 | 9.19 | 8.94 | 321,623 |
| Feb 07 2024 | 8.52 | 0.00 | 0.00% | 8.52 | 8.52 | 8.52 | 0 |
| Feb 06 2024 | 8.52 | -0.04 | -0.47% | 8.61 | 8.61 | 8.45 | 181,962 |
| Feb 05 2024 | 8.56 | -0.11 | -1.27% | 8.61 | 8.63 | 8.46 | 215,781 |
| Feb 02 2024 | 8.67 | -0.18 | -2.03% | 8.79 | 8.95 | 8.65 | 204,156 |
| Feb 01 2024 | 8.85 | 0.03 | 0.34% | 8.90 | 8.97 | 8.79 | 240,845 |
| Jan 31 2024 | 8.82 | -0.02 | -0.23% | 8.86 | 8.90 | 8.80 | 295,989 |
| Jan 30 2024 | 8.84 | 0.03 | 0.34% | 8.84 | 9.02 | 8.80 | 310,179 |
| Jan 29 2024 | 8.81 | -0.24 | -2.65% | 8.89 | 8.99 | 8.80 | 218,810 |
