Skip to main content
Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
25.06
-0.10 (-0.40%)
Nov 21, 2024, 12:47 PM EST - Market open

AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.0825.1725.0525.1625.160.22%5,974
Nov 19, 202425.1525.1625.1125.1125.110.04%4,609
Nov 18, 202425.1425.1525.0625.1025.10-0.18%19,222
Nov 15, 202425.0725.1425.0725.1425.140.08%4,784
Nov 14, 202425.1025.1525.0625.1225.120.12%15,600
Nov 13, 202425.0825.1025.0525.0925.090.10%3,102
Nov 12, 202425.0925.0925.0625.0725.07-0.02%6,666
Nov 11, 202425.0725.0925.0325.0725.07-0.04%11,409
Nov 8, 202425.0725.0825.0625.0825.080.20%6,448
Nov 7, 202425.0725.0725.0225.0325.03-0.12%16,745
Nov 6, 202425.0825.0825.0325.0625.060.05%9,898
Nov 5, 202425.0725.0725.0425.0525.05-0.05%7,328
Nov 4, 202425.0625.0625.0425.0625.060.08%6,681
Nov 1, 202425.0525.0525.0325.0425.040.02%14,786
Oct 31, 202425.0625.0625.0225.0425.04-0.46%7,673
Oct 30, 202425.1725.1725.1225.1525.020.10%6,982
Oct 29, 202425.1425.1725.1325.1325.00-0.14%9,922
Oct 28, 202425.1625.1625.1525.1625.030.04%4,954
Oct 25, 202425.1525.1725.1225.1525.020.12%3,908
Oct 24, 202425.1325.1325.1025.1224.990.02%8,111
Oct 23, 202425.1425.1425.1025.1224.99-0.04%9,112
Oct 22, 202425.1225.1425.1025.1325.000.04%6,370
Oct 21, 202425.1225.1325.1125.1224.990.04%934
Oct 18, 202425.1425.1425.0925.1124.98-0.14%4,619
Oct 17, 202425.1225.1625.0625.1425.010.20%10,728
Oct 16, 202425.1125.1125.0525.0924.96-0.04%3,411
Oct 15, 202425.0425.1225.0425.1024.97-0.02%5,675
Oct 14, 202425.1025.1325.0825.1124.980.06%6,709
Oct 11, 202425.1025.1025.0625.0924.960.12%10,443
Oct 10, 202425.0925.0925.0125.0624.93-0.04%2,640
Oct 9, 202425.0825.0925.0325.0724.94-0.16%3,848
Oct 8, 202425.0525.1125.0125.1124.980.28%4,171
Oct 7, 202425.0525.0725.0025.0424.91-0.04%17,483
Oct 4, 202425.0525.0725.0125.0524.920.20%6,386
Oct 3, 202425.0225.0525.0025.0024.87-0.12%16,418
Oct 2, 202425.0425.0525.0325.0324.90-0.08%1,961
Oct 1, 202425.0425.0525.0325.0524.920.08%7,162
Sep 30, 202425.0225.0525.0225.0324.90-0.50%11,592
Sep 27, 202425.1125.1825.0625.1624.900.10%4,789
Sep 26, 202425.0625.1925.0625.1324.870.18%2,837
Sep 25, 202425.0925.0925.0325.0924.83-0.04%1,601
Sep 24, 202425.1525.1525.0325.1024.84-10,126
Sep 23, 202425.0825.1425.0425.1024.840.12%7,371
Sep 20, 202425.0925.1225.0325.0624.810.02%7,250
Sep 19, 202425.1125.1125.0425.0624.80-0.10%3,038
Sep 18, 202425.1225.1225.0225.0924.830.22%6,142
Sep 17, 202425.1125.1125.0125.0324.77-0.16%4,350
Sep 16, 202425.0725.1025.0325.0724.810.06%10,026
Sep 13, 202425.0025.0725.0025.0624.800.06%2,733
Sep 12, 202425.0225.0425.0225.0424.78-0.06%2,291
Sep 11, 202425.0825.0825.0425.0624.80-0.14%10,482
Sep 10, 202425.0825.1025.0825.0924.830.16%3,020
Sep 9, 202425.0425.0825.0425.0524.790.06%3,378
Sep 6, 202425.0625.0625.0425.0424.780.06%2,266
Sep 5, 202425.0525.0525.0225.0224.760.04%5,234
Sep 4, 202425.0825.0825.0025.0124.75-0.24%6,529
Sep 3, 202425.0025.1125.0025.0724.810.14%4,107
Aug 30, 202425.0225.0425.0025.0424.78-0.42%4,928
Aug 29, 202425.1425.1625.1025.1424.750.02%3,818
Aug 28, 202425.1425.1825.1425.1424.750.02%2,072
Aug 27, 202425.1725.1725.1325.1324.740.16%2,059
Aug 26, 202425.1225.1625.0525.0924.70-0.08%10,210
Aug 23, 202425.0625.1525.0325.1124.720.14%4,195
Aug 22, 202425.0325.1125.0325.0824.69-0.26%2,799
Aug 21, 202425.1325.1425.1025.1424.750.08%3,518
Aug 20, 202425.1325.1425.0325.1224.73-0.04%10,149
Aug 19, 202425.0425.1525.0325.1324.740.40%15,886
Aug 16, 202425.0425.0625.0125.0324.64-0.04%7,890
Aug 15, 202425.0525.0625.0225.0424.65-0.02%3,970
Aug 14, 202425.0125.0825.0025.0524.66-0.08%1,790
Aug 13, 202425.0825.0825.0025.0724.680.16%4,466
Aug 12, 202425.0825.0824.9725.0224.640.26%6,996
Aug 9, 202424.9625.0224.9624.9624.57-1,888
Aug 8, 202425.0825.0824.9524.9624.570.04%9,874
Aug 7, 202424.9525.0824.9524.9524.56-0.36%12,439
Aug 6, 202425.0425.0725.0025.0424.650.01%3,862
Aug 5, 202425.0025.0825.0025.0424.650.08%3,099
Aug 2, 202425.0025.0725.0025.0224.63-0.11%2,273
Aug 1, 202425.0625.0825.0325.0524.66-4,428
Jul 31, 202425.0425.0525.0225.0524.66-0.29%2,731
Jul 30, 202425.1025.1925.1025.1224.59-0.10%2,423
Jul 29, 202425.1525.1825.1125.1524.610.14%3,167
Jul 26, 202425.1425.1525.0925.1124.58-0.08%6,684
Jul 25, 202425.1025.1525.1025.1324.60-0.02%12,750
Jul 24, 202425.1125.1525.1025.1424.60-6,092
Jul 23, 202425.1025.1525.1025.1424.600.06%1,955
Jul 22, 202425.1525.1525.1225.1224.59-0.06%3,689
Jul 19, 202425.1225.1425.1225.1424.60-370
Jul 18, 202425.1525.1625.1125.1424.600.10%17,019
Jul 17, 202425.1125.1225.0625.1124.580.16%5,353
Jul 16, 202425.1125.1125.0325.0724.54-0.06%26,940
Jul 15, 202425.0525.0925.0525.0924.550.01%6,999
Jul 12, 202425.1125.1125.0425.0824.55-0.10%4,384
Jul 11, 202425.0425.1125.0425.1124.580.16%2,788
Jul 10, 202425.0325.1025.0325.0724.540.16%6,585
Jul 9, 202425.0325.0425.0125.0324.50-0.12%2,741
Jul 8, 202425.0825.0825.0625.0624.530.02%784
Jul 5, 202425.0125.1025.0125.0624.520.02%6,802
Jul 3, 202425.0725.0925.0125.0524.52-11,938
Jul 2, 202425.0725.0725.0025.0524.520.06%2,172