Skip to main content
Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
25.18
+0.01 (0.02%)
Jan 21, 2025, 4:00 PM EST - Market closed

AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202525.1725.1925.1725.1825.180.02%10,792
Jan 17, 202525.1725.1825.1425.1825.18-0.01%3,925
Jan 16, 202525.1125.2125.0825.1825.180.13%51,574
Jan 15, 202525.1525.1725.1125.1525.150.02%17,193
Jan 14, 202525.1425.1725.1225.1425.14-0.28%29,383
Jan 13, 202525.4025.4025.1125.2125.210.24%26,918
Jan 10, 202525.1325.2825.0425.1525.150.10%108,624
Jan 8, 202525.1525.1625.0625.1325.13-0.02%12,749
Jan 7, 202525.1425.1525.0825.1325.13-0.08%13,095
Jan 6, 202525.1525.1525.0825.1525.150.12%15,018
Jan 3, 202525.1425.1425.0625.1225.120.08%28,503
Jan 2, 202525.1325.1425.0625.1025.100.10%13,720
Dec 31, 202425.1125.1325.0525.0825.08-0.14%43,675
Dec 30, 202425.0625.1325.0525.1125.110.24%14,026
Dec 27, 202425.0525.0725.0525.0525.05-0.10%16,983
Dec 26, 202425.1825.1825.0425.0825.08-0.48%24,087
Dec 24, 202425.2125.2125.1425.2025.08-0.06%24,318
Dec 23, 202425.1925.2225.1225.2125.090.20%23,495
Dec 20, 202425.1425.1925.1425.1625.040.12%8,966
Dec 19, 202425.1825.1825.0625.1325.01-0.09%4,762
Dec 18, 202425.1725.1825.0725.1525.03-19,720
Dec 17, 202425.1625.1625.1325.1525.030.12%8,190
Dec 16, 202425.0425.1525.0425.1225.00-0.04%3,570
Dec 13, 202425.1325.1625.1025.1325.01-6,590
Dec 12, 202425.1125.1525.0825.1325.01-2,704
Dec 11, 202425.1225.1625.1125.1325.010.10%10,840
Dec 10, 202425.1325.1525.0825.1124.99-0.02%3,592
Dec 9, 202425.1625.1625.0525.1124.99-10,137
Dec 6, 202425.0425.1425.0425.1124.990.08%9,790
Dec 5, 202425.1225.1225.0425.0924.98-0.07%5,771
Dec 4, 202425.1125.1225.0425.1124.990.06%18,180
Dec 3, 202425.0725.1225.0725.1024.980.04%9,549
Dec 2, 202425.0125.1225.0125.0924.97-0.04%15,438
Nov 29, 202425.0325.1125.0325.1024.98-0.26%5,765
Nov 27, 202425.2225.2225.1025.1624.93-0.14%7,993
Nov 26, 202425.1925.2225.1225.2024.970.32%8,980
Nov 25, 202425.1125.1825.0625.1224.89-0.04%8,645
Nov 22, 202425.0925.1325.0825.1324.900.10%7,338
Nov 21, 202425.0725.1225.0625.1024.87-0.24%1,088
Nov 20, 202425.0825.1725.0525.1624.930.22%5,974
Nov 19, 202425.1525.1625.1125.1124.880.04%4,609
Nov 18, 202425.1425.1525.0625.1024.87-0.18%19,222
Nov 15, 202425.0725.1425.0725.1424.910.08%4,784
Nov 14, 202425.1025.1525.0625.1224.890.12%15,600
Nov 13, 202425.0825.1025.0525.0924.860.10%3,102
Nov 12, 202425.0925.0925.0625.0724.84-0.02%6,666
Nov 11, 202425.0725.0925.0325.0724.84-0.04%11,409
Nov 8, 202425.0725.0825.0625.0824.850.20%6,448
Nov 7, 202425.0725.0725.0225.0324.80-0.12%16,745
Nov 6, 202425.0825.0825.0325.0624.830.05%9,898
Nov 5, 202425.0725.0725.0425.0524.82-0.05%7,328
Nov 4, 202425.0625.0625.0425.0624.830.08%6,681
Nov 1, 202425.0525.0525.0325.0424.810.02%14,786
Oct 31, 202425.0625.0625.0225.0424.81-0.46%7,673
Oct 30, 202425.1725.1725.1225.1524.790.10%6,982
Oct 29, 202425.1425.1725.1325.1324.77-0.14%9,922
Oct 28, 202425.1625.1625.1525.1624.800.04%4,954
Oct 25, 202425.1525.1725.1225.1524.790.12%3,908
Oct 24, 202425.1325.1325.1025.1224.760.02%8,111
Oct 23, 202425.1425.1425.1025.1224.76-0.04%9,112
Oct 22, 202425.1225.1425.1025.1324.770.04%6,370
Oct 21, 202425.1225.1325.1125.1224.760.04%934
Oct 18, 202425.1425.1425.0925.1124.75-0.14%4,619
Oct 17, 202425.1225.1625.0625.1424.780.20%10,728
Oct 16, 202425.1125.1125.0525.0924.73-0.04%3,411
Oct 15, 202425.0425.1225.0425.1024.74-0.02%5,675
Oct 14, 202425.1025.1325.0825.1124.750.06%6,709
Oct 11, 202425.1025.1025.0625.0924.730.12%10,443
Oct 10, 202425.0925.0925.0125.0624.71-0.04%2,640
Oct 9, 202425.0825.0925.0325.0724.72-0.16%3,848
Oct 8, 202425.0525.1125.0125.1124.750.28%4,171
Oct 7, 202425.0525.0725.0025.0424.69-0.04%17,483
Oct 4, 202425.0525.0725.0125.0524.700.20%6,386
Oct 3, 202425.0225.0525.0025.0024.65-0.12%16,418
Oct 2, 202425.0425.0525.0325.0324.68-0.08%1,961
Oct 1, 202425.0425.0525.0325.0524.700.08%7,162
Sep 30, 202425.0225.0525.0225.0324.68-0.50%11,592
Sep 27, 202425.1125.1825.0625.1624.670.10%4,789
Sep 26, 202425.0625.1925.0625.1324.650.18%2,837
Sep 25, 202425.0925.0925.0325.0924.60-0.04%1,601
Sep 24, 202425.1525.1525.0325.1024.61-10,126
Sep 23, 202425.0825.1425.0425.1024.610.12%7,371
Sep 20, 202425.0925.1225.0325.0624.580.02%7,250
Sep 19, 202425.1125.1125.0425.0624.58-0.10%3,038
Sep 18, 202425.1225.1225.0225.0924.600.22%6,142
Sep 17, 202425.1125.1125.0125.0324.55-0.16%4,350
Sep 16, 202425.0725.1025.0325.0724.590.06%10,026
Sep 13, 202425.0025.0725.0025.0624.570.06%2,733
Sep 12, 202425.0225.0425.0225.0424.56-0.06%2,291
Sep 11, 202425.0825.0825.0425.0624.57-0.14%10,482
Sep 10, 202425.0825.1025.0825.0924.610.16%3,020
Sep 9, 202425.0425.0825.0425.0524.570.06%3,378
Sep 6, 202425.0625.0625.0425.0424.550.06%2,266
Sep 5, 202425.0525.0525.0225.0224.540.04%5,234
Sep 4, 202425.0825.0825.0025.0124.53-0.24%6,529
Sep 3, 202425.0025.1125.0025.0724.590.14%4,107
Aug 30, 202425.0225.0425.0025.0424.55-0.42%4,928
Aug 29, 202425.1425.1625.1025.1424.520.02%3,818
Aug 28, 202425.1425.1825.1425.1424.520.02%2,072
Aug 27, 202425.1725.1725.1325.1324.520.16%2,059