Register for streaming realtime charts, analysis tools, and prices.
AA4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 43.60 | -0.20 | -0.46% | 43.60 | 43.60 | 43.60 | 343,315 |
| May 20 2024 | 43.80 | 0.10 | 0.23% | 43.60 | 43.80 | 43.60 | 888,640 |
| May 17 2024 | 43.70 | 0.10 | 0.23% | 43.60 | 43.70 | 43.50 | 727,537 |
| May 16 2024 | 43.60 | 0.20 | 0.46% | 43.60 | 43.70 | 43.60 | 599,885 |
| May 15 2024 | 43.40 | 1.40 | 3.33% | 41.80 | 43.50 | 41.80 | 2,306,319 |
| May 14 2024 | 42.00 | 0.75 | 1.82% | 41.25 | 42.00 | 41.25 | 761,654 |
| May 13 2024 | 41.25 | 0.25 | 0.61% | 41.05 | 41.25 | 41.05 | 291,541 |
| May 10 2024 | 41.00 | 0.25 | 0.61% | 40.75 | 41.05 | 40.75 | 246,233 |
| May 09 2024 | 40.75 | 0.75 | 1.88% | 40.50 | 40.75 | 40.00 | 502,571 |
| May 08 2024 | 40.00 | 0.40 | 1.01% | 39.60 | 40.00 | 39.60 | 284,628 |
| May 07 2024 | 39.60 | 0.60 | 1.54% | 38.80 | 39.60 | 38.80 | 346,362 |
| May 03 2024 | 39.00 | 0.70 | 1.83% | 38.50 | 39.00 | 38.50 | 159,752 |
| May 02 2024 | 38.30 | 0.00 | 0.00% | 38.30 | 38.40 | 38.30 | 191,061 |
| May 01 2024 | 38.30 | 0.10 | 0.26% | 38.25 | 38.50 | 38.25 | 341,238 |
| Apr 30 2024 | 38.20 | 0.00 | 0.00% | 38.20 | 38.40 | 38.20 | 439,036 |
| Apr 29 2024 | 38.20 | 0.00 | 0.00% | 38.20 | 38.20 | 38.15 | 271,114 |
| Apr 26 2024 | 38.20 | 0.10 | 0.26% | 38.20 | 38.20 | 38.10 | 180,781 |
| Apr 25 2024 | 38.10 | -0.10 | -0.26% | 38.20 | 38.20 | 38.10 | 821,977 |
| Apr 24 2024 | 38.20 | 0.00 | 0.00% | 38.20 | 38.25 | 38.10 | 2,213,079 |
| Apr 23 2024 | 38.20 | -0.20 | -0.52% | 38.40 | 38.40 | 38.20 | 411,134 |
| Apr 22 2024 | 38.40 | 0.00 | 0.00% | 38.40 | 38.40 | 38.40 | 186,579 |
| Apr 19 2024 | 38.40 | 0.00 | 0.00% | 38.40 | 38.40 | 38.40 | 26,010 |
| Apr 18 2024 | 38.40 | 0.00 | 0.00% | 38.40 | 38.50 | 38.40 | 235,106 |
| Apr 17 2024 | 38.40 | 0.00 | 0.00% | 38.40 | 38.40 | 38.20 | 254,391 |
| Apr 16 2024 | 38.40 | 0.00 | 0.00% | 38.40 | 38.40 | 38.40 | 105,547 |
| Apr 15 2024 | 38.40 | -0.10 | -0.26% | 38.50 | 38.50 | 38.25 | 302,749 |
| Apr 12 2024 | 38.50 | -0.90 | -2.28% | 39.40 | 39.40 | 38.50 | 545,311 |
| Apr 11 2024 | 39.40 | -2.00 | -4.83% | 40.50 | 40.50 | 39.40 | 905,190 |
| Apr 10 2024 | 41.40 | 0.00 | 0.00% | 41.00 | 41.45 | 40.80 | 591,012 |
| Apr 09 2024 | 41.40 | 0.00 | 0.00% | 41.40 | 41.40 | 41.20 | 392,715 |
| Apr 08 2024 | 41.40 | 0.00 | 0.00% | 41.40 | 41.50 | 41.40 | 590,257 |
| Apr 05 2024 | 41.40 | -0.20 | -0.48% | 41.60 | 41.60 | 41.40 | 135,818 |
| Apr 04 2024 | 41.60 | 0.00 | 0.00% | 41.60 | 41.60 | 41.60 | 218,700 |
| Apr 03 2024 | 41.60 | 0.00 | 0.00% | 41.60 | 41.60 | 41.60 | 201,853 |
| Apr 02 2024 | 41.60 | 0.35 | 0.85% | 41.00 | 41.60 | 41.00 | 177,017 |
| Mar 28 2024 | 41.25 | 0.25 | 0.61% | 41.00 | 41.70 | 41.00 | 1,121,824 |
| Mar 27 2024 | 41.00 | 0.50 | 1.23% | 40.50 | 41.05 | 40.50 | 369,507 |
| Mar 26 2024 | 40.50 | 0.00 | 0.00% | 40.50 | 40.50 | 40.45 | 466,738 |
| Mar 25 2024 | 40.50 | 0.40 | 1.00% | 40.25 | 40.50 | 40.25 | 251,107 |
| Mar 22 2024 | 40.10 | 0.20 | 0.50% | 39.90 | 40.10 | 39.80 | 429,440 |
| Mar 21 2024 | 39.90 | 0.10 | 0.25% | 39.90 | 39.90 | 39.80 | 671,559 |
| Mar 20 2024 | 39.80 | -0.20 | -0.50% | 39.90 | 39.95 | 39.80 | 181,558 |
| Mar 19 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 39.90 | 508,740 |
| Mar 18 2024 | 40.00 | -0.10 | -0.25% | 40.10 | 40.10 | 40.00 | 298,018 |
| Mar 15 2024 | 40.10 | 0.10 | 0.25% | 40.10 | 40.10 | 40.10 | 47,770 |
| Mar 14 2024 | 40.00 | 0.00 | 0.00% | 40.10 | 40.10 | 40.00 | 184,774 |
| Mar 13 2024 | 40.00 | 0.00 | 0.00% | 40.20 | 40.20 | 40.00 | 203,515 |
| Mar 12 2024 | 40.00 | -0.50 | -1.23% | 40.50 | 40.50 | 40.00 | 11,378,652 |
| Mar 11 2024 | 40.50 | 0.50 | 1.25% | 40.50 | 40.50 | 40.00 | 260,541 |
| Mar 08 2024 | 40.00 | -0.50 | -1.23% | 40.50 | 40.50 | 40.00 | 265,004 |
| Mar 07 2024 | 40.50 | 0.20 | 0.50% | 40.50 | 40.50 | 40.15 | 652,217 |
| Mar 06 2024 | 40.30 | -0.20 | -0.49% | 40.50 | 40.50 | 40.30 | 303,404 |
| Mar 05 2024 | 40.50 | 0.00 | 0.00% | 40.50 | 40.50 | 40.25 | 198,952 |
| Mar 04 2024 | 40.50 | 0.00 | 0.00% | 40.50 | 40.50 | 40.25 | 348,264 |
| Mar 01 2024 | 40.50 | 0.00 | 0.00% | 40.50 | 40.50 | 40.50 | 1,354,991 |
| Feb 29 2024 | 40.50 | 0.00 | 0.00% | 40.50 | 40.50 | 40.25 | 144,836 |
| Feb 28 2024 | 40.50 | -0.25 | -0.61% | 40.60 | 40.60 | 40.50 | 394,352 |
| Feb 27 2024 | 40.75 | 0.00 | 0.00% | 40.75 | 40.75 | 40.75 | 190,877 |
| Feb 26 2024 | 40.75 | 0.00 | 0.00% | 40.75 | 40.75 | 40.75 | 449,292 |
| Feb 23 2024 | 40.75 | -0.25 | -0.61% | 41.00 | 41.00 | 40.75 | 78,147 |
| Feb 22 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 40.50 | 382,511 |
