Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 118.50 | 0.70 | 0.59% | 115.70 | 119.00 | 115.70 | 2,117,881 |
| Sep 20 2024 | 117.80 | -1.00 | -0.84% | 117.70 | 119.50 | 115.70 | 8,234,452 |
| Sep 19 2024 | 118.80 | -1.80 | -1.49% | 121.00 | 121.80 | 117.10 | 3,742,240 |
| Sep 18 2024 | 120.60 | 0.10 | 0.08% | 121.00 | 121.00 | 118.90 | 3,456,346 |
| Sep 17 2024 | 120.50 | 1.00 | 0.84% | 119.70 | 120.70 | 119.40 | 4,345,499 |
| Sep 16 2024 | 119.50 | 1.00 | 0.84% | 117.80 | 119.50 | 117.80 | 3,859,509 |
| Sep 13 2024 | 118.50 | 2.80 | 2.42% | 117.60 | 118.60 | 117.00 | 3,620,513 |
| Sep 12 2024 | 115.70 | 3.20 | 2.84% | 112.60 | 116.20 | 112.00 | 2,843,163 |
| Sep 11 2024 | 112.50 | -0.60 | -0.53% | 113.20 | 114.10 | 112.30 | 2,364,228 |
| Sep 10 2024 | 113.10 | -1.20 | -1.05% | 111.70 | 115.00 | 111.70 | 1,822,020 |
| Sep 09 2024 | 114.30 | 2.10 | 1.87% | 114.60 | 115.10 | 113.60 | 2,348,360 |
| Sep 06 2024 | 112.20 | 0.70 | 0.63% | 111.60 | 113.40 | 110.70 | 2,501,098 |
| Sep 05 2024 | 111.50 | 1.50 | 1.36% | 108.00 | 112.00 | 108.00 | 2,664,687 |
| Sep 04 2024 | 110.00 | -6.00 | -5.17% | 112.00 | 112.30 | 105.80 | 8,417,636 |
| Sep 03 2024 | 116.00 | -0.50 | -0.43% | 115.50 | 117.20 | 115.50 | 2,402,846 |
| Sep 02 2024 | 116.50 | 0.50 | 0.43% | 115.30 | 116.60 | 114.90 | 2,816,326 |
| Aug 30 2024 | 116.00 | 0.60 | 0.52% | 115.90 | 117.20 | 115.70 | 2,832,127 |
| Aug 29 2024 | 115.40 | -0.70 | -0.60% | 116.60 | 117.50 | 115.40 | 2,320,434 |
| Aug 28 2024 | 116.10 | 0.70 | 0.61% | 115.90 | 116.90 | 115.60 | 2,208,108 |
| Aug 27 2024 | 115.40 | 0.00 | 0.00% | 115.20 | 116.20 | 114.70 | 2,411,209 |
| Aug 23 2024 | 115.40 | 2.80 | 2.49% | 113.80 | 115.90 | 112.60 | 4,998,418 |
| Aug 22 2024 | 112.60 | -1.00 | -0.88% | 113.10 | 114.70 | 112.60 | 2,783,428 |
| Aug 21 2024 | 113.60 | 3.20 | 2.90% | 111.50 | 114.80 | 110.70 | 7,631,137 |
| Aug 20 2024 | 110.40 | -2.50 | -2.21% | 112.80 | 112.80 | 110.40 | 2,458,612 |
| Aug 19 2024 | 112.90 | 1.60 | 1.44% | 110.70 | 113.80 | 110.70 | 3,519,079 |
| Aug 16 2024 | 111.30 | -0.40 | -0.36% | 111.30 | 111.80 | 110.80 | 1,778,140 |
| Aug 15 2024 | 111.70 | -0.40 | -0.36% | 109.90 | 111.70 | 106.10 | 2,094,283 |
| Aug 14 2024 | 112.10 | 0.80 | 0.72% | 113.00 | 113.20 | 111.40 | 1,546,112 |
| Aug 13 2024 | 111.30 | 1.30 | 1.18% | 110.40 | 111.50 | 109.40 | 2,094,175 |
| Aug 12 2024 | 110.00 | -0.70 | -0.63% | 111.80 | 111.80 | 109.60 | 1,186,166 |
| Aug 09 2024 | 110.70 | 0.70 | 0.64% | 110.50 | 112.20 | 110.10 | 1,548,299 |
| Aug 08 2024 | 110.00 | 0.40 | 0.36% | 109.20 | 110.20 | 108.30 | 1,774,618 |
| Aug 07 2024 | 109.60 | 1.00 | 0.92% | 109.90 | 110.80 | 109.20 | 1,995,067 |
| Aug 06 2024 | 108.60 | -0.10 | -0.09% | 109.70 | 110.20 | 107.70 | 2,754,543 |
| Aug 05 2024 | 108.70 | -2.80 | -2.51% | 108.60 | 109.60 | 105.60 | 3,934,124 |
| Aug 02 2024 | 111.50 | -2.00 | -1.76% | 111.50 | 112.10 | 110.10 | 3,795,449 |
| Aug 01 2024 | 113.50 | -0.70 | -0.61% | 114.30 | 115.20 | 112.90 | 2,568,380 |
| Jul 31 2024 | 114.20 | 1.10 | 0.97% | 115.00 | 115.60 | 113.70 | 3,020,288 |
| Jul 30 2024 | 113.10 | 0.10 | 0.09% | 114.00 | 114.70 | 112.00 | 2,971,990 |
| Jul 29 2024 | 113.00 | 3.20 | 2.91% | 111.20 | 115.80 | 110.80 | 3,123,025 |
| Jul 26 2024 | 109.80 | 2.90 | 2.71% | 106.50 | 110.70 | 106.50 | 3,426,787 |
| Jul 25 2024 | 106.90 | -8.10 | -7.04% | 110.80 | 112.30 | 102.90 | 8,769,769 |
| Jul 24 2024 | 115.00 | 0.40 | 0.35% | 114.00 | 116.40 | 114.00 | 2,114,009 |
| Jul 23 2024 | 114.60 | -2.40 | -2.05% | 116.40 | 116.60 | 114.10 | 2,205,011 |
| Jul 22 2024 | 117.00 | 1.30 | 1.12% | 117.40 | 118.00 | 116.70 | 1,747,644 |
| Jul 19 2024 | 115.70 | -1.30 | -1.11% | 117.80 | 117.80 | 115.20 | 2,629,246 |
| Jul 18 2024 | 117.00 | -2.20 | -1.85% | 119.00 | 120.30 | 117.00 | 2,569,241 |
| Jul 17 2024 | 119.20 | -0.40 | -0.33% | 120.00 | 120.00 | 118.40 | 2,580,861 |
| Jul 16 2024 | 119.60 | 3.60 | 3.10% | 117.80 | 120.50 | 116.60 | 4,063,261 |
| Jul 15 2024 | 116.00 | -2.50 | -2.11% | 118.10 | 118.30 | 115.60 | 2,808,227 |
| Jul 12 2024 | 118.50 | -1.50 | -1.25% | 121.00 | 121.30 | 118.50 | 2,363,137 |
| Jul 11 2024 | 120.00 | 0.50 | 0.42% | 119.50 | 120.00 | 117.60 | 2,911,786 |
| Jul 10 2024 | 119.50 | 1.90 | 1.62% | 119.90 | 120.70 | 118.30 | 3,895,264 |
| Jul 09 2024 | 117.60 | 0.50 | 0.43% | 119.20 | 119.80 | 116.50 | 2,325,696 |
| Jul 08 2024 | 117.10 | -1.80 | -1.51% | 119.10 | 119.80 | 117.10 | 2,751,593 |
| Jul 05 2024 | 118.90 | 0.50 | 0.42% | 119.70 | 119.80 | 118.20 | 2,452,112 |
| Jul 04 2024 | 118.40 | -0.10 | -0.08% | 116.00 | 119.10 | 116.00 | 2,194,664 |
| Jul 03 2024 | 118.50 | 1.90 | 1.63% | 117.40 | 119.30 | 117.00 | 2,943,042 |
| Jul 02 2024 | 116.60 | -1.60 | -1.35% | 117.00 | 117.70 | 116.40 | 2,787,473 |
| Jul 01 2024 | 118.20 | -1.90 | -1.58% | 117.50 | 121.90 | 117.50 | 3,539,567 |
| Jun 28 2024 | 120.10 | 1.50 | 1.26% | 119.50 | 120.30 | 119.30 | 3,502,748 |
| Jun 27 2024 | 118.60 | 1.90 | 1.63% | 117.30 | 119.90 | 117.30 | 2,546,734 |
| Jun 26 2024 | 116.70 | -1.20 | -1.02% | 119.00 | 119.00 | 115.50 | 9,466,522 |
