Skip to main content
Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
25.13
-0.02 (-0.08%)
Feb 21, 2025, 3:59 PM EST - Market closed

AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.1625.1625.1125.1325.13-0.08%19,122
Feb 20, 202525.1925.2125.0325.1525.15-0.16%65,931
Feb 19, 202525.1825.2025.1825.1925.190.08%14,284
Feb 18, 202525.1625.2025.1125.1725.170.15%37,384
Feb 14, 202525.1625.1725.1325.1325.13-0.27%8,404
Feb 13, 202525.1725.2025.1525.2025.200.16%14,332
Feb 12, 202525.0825.1825.0825.1625.16-0.04%12,486
Feb 11, 202525.1525.1925.1225.1725.170.20%26,882
Feb 10, 202525.2025.2025.1125.1225.12-0.12%34,700
Feb 7, 202525.2225.2225.1125.1525.15-0.04%46,687
Feb 6, 202525.1325.1625.1025.1625.160.20%15,732
Feb 5, 202525.1325.1425.0925.1125.11-0.08%121,236
Feb 4, 202525.1325.2125.0625.1325.130.08%59,828
Feb 3, 202525.1125.2924.9825.1125.110.04%182,917
Jan 31, 202525.1225.1425.1025.1025.100.08%24,357
Jan 30, 202525.1125.1425.0825.0825.08-0.59%27,062
Jan 29, 202525.2125.2825.1125.2325.11-41,201
Jan 28, 202525.1225.2325.1225.2325.110.28%8,774
Jan 27, 202525.1825.1925.1125.1625.04-0.24%10,515
Jan 24, 202525.2025.2425.1625.2225.100.06%17,137
Jan 23, 202525.1925.2825.1525.2125.090.04%40,738
Jan 22, 202525.1625.2425.1625.2025.080.06%58,597
Jan 21, 202525.1725.1925.1725.1825.060.02%10,872
Jan 17, 202525.1725.1825.1425.1825.06-0.01%3,925
Jan 16, 202525.1125.2125.0825.1825.060.13%51,574
Jan 15, 202525.1525.1725.1125.1525.030.02%17,193
Jan 14, 202525.1425.1725.1225.1425.02-0.28%29,383
Jan 13, 202525.4025.4025.1125.2125.090.24%26,918
Jan 10, 202525.1325.2825.0425.1525.030.10%108,624
Jan 8, 202525.1525.1625.0625.1325.01-0.02%12,749
Jan 7, 202525.1425.1525.0825.1325.01-0.08%13,095
Jan 6, 202525.1525.1525.0825.1525.030.12%15,018
Jan 3, 202525.1425.1425.0625.1225.000.08%28,503
Jan 2, 202525.1325.1425.0625.1024.980.10%13,720
Dec 31, 202425.1125.1325.0525.0824.96-0.14%43,675
Dec 30, 202425.0625.1325.0525.1124.990.24%14,026
Dec 27, 202425.0525.0725.0525.0524.93-0.10%16,983
Dec 26, 202425.1825.1825.0425.0824.96-0.48%24,087
Dec 24, 202425.2125.2125.1425.2024.96-0.06%24,318
Dec 23, 202425.1925.2225.1225.2124.980.20%23,495
Dec 20, 202425.1425.1925.1425.1624.930.12%8,966
Dec 19, 202425.1825.1825.0625.1324.90-0.09%4,762
Dec 18, 202425.1725.1825.0725.1524.92-19,720
Dec 17, 202425.1625.1625.1325.1524.920.12%8,190
Dec 16, 202425.0425.1525.0425.1224.89-0.04%3,570
Dec 13, 202425.1325.1625.1025.1324.90-6,590
Dec 12, 202425.1125.1525.0825.1324.90-2,704
Dec 11, 202425.1225.1625.1125.1324.900.10%10,840
Dec 10, 202425.1325.1525.0825.1124.87-0.02%3,592
Dec 9, 202425.1625.1625.0525.1124.88-10,137
Dec 6, 202425.0425.1425.0425.1124.880.08%9,790
Dec 5, 202425.1225.1225.0425.0924.86-0.07%5,771
Dec 4, 202425.1125.1225.0425.1124.880.06%18,180
Dec 3, 202425.0725.1225.0725.1024.860.04%9,549
Dec 2, 202425.0125.1225.0125.0924.85-0.04%15,438
Nov 29, 202425.0325.1125.0325.1024.86-0.26%5,765
Nov 27, 202425.2225.2225.1025.1624.82-0.14%7,993
Nov 26, 202425.1925.2225.1225.2024.850.32%8,980
Nov 25, 202425.1125.1825.0625.1224.77-0.04%8,645
Nov 22, 202425.0925.1325.0825.1324.780.10%7,338
Nov 21, 202425.0725.1225.0625.1024.76-0.24%1,088
Nov 20, 202425.0825.1725.0525.1624.820.22%5,974
Nov 19, 202425.1525.1625.1125.1124.760.04%4,609
Nov 18, 202425.1425.1525.0625.1024.75-0.18%19,222
Nov 15, 202425.0725.1425.0725.1424.800.08%4,784
Nov 14, 202425.1025.1525.0625.1224.780.12%15,600
Nov 13, 202425.0825.1025.0525.0924.750.10%3,102
Nov 12, 202425.0925.0925.0625.0724.72-0.02%6,666
Nov 11, 202425.0725.0925.0325.0724.73-0.04%11,409
Nov 8, 202425.0725.0825.0625.0824.740.20%6,448
Nov 7, 202425.0725.0725.0225.0324.69-0.12%16,745
Nov 6, 202425.0825.0825.0325.0624.720.05%9,898
Nov 5, 202425.0725.0725.0425.0524.70-0.05%7,328
Nov 4, 202425.0625.0625.0425.0624.720.08%6,681
Nov 1, 202425.0525.0525.0325.0424.700.02%14,786
Oct 31, 202425.0625.0625.0225.0424.69-0.46%7,673
Oct 30, 202425.1725.1725.1225.1524.680.10%6,982
Oct 29, 202425.1425.1725.1325.1324.65-0.14%9,922
Oct 28, 202425.1625.1625.1525.1624.690.04%4,954
Oct 25, 202425.1525.1725.1225.1524.680.12%3,908
Oct 24, 202425.1325.1325.1025.1224.650.02%8,111
Oct 23, 202425.1425.1425.1025.1224.64-0.04%9,112
Oct 22, 202425.1225.1425.1025.1324.650.04%6,370
Oct 21, 202425.1225.1325.1125.1224.640.04%934
Oct 18, 202425.1425.1425.0925.1124.63-0.14%4,619
Oct 17, 202425.1225.1625.0625.1424.670.20%10,728
Oct 16, 202425.1125.1125.0525.0924.62-0.04%3,411
Oct 15, 202425.0425.1225.0425.1024.63-0.02%5,675
Oct 14, 202425.1025.1325.0825.1124.630.06%6,709
Oct 11, 202425.1025.1025.0625.0924.620.12%10,443
Oct 10, 202425.0925.0925.0125.0624.59-0.04%2,640
Oct 9, 202425.0825.0925.0325.0724.60-0.16%3,848
Oct 8, 202425.0525.1125.0125.1124.640.28%4,171
Oct 7, 202425.0525.0725.0025.0424.57-0.04%17,483
Oct 4, 202425.0525.0725.0125.0524.580.20%6,386
Oct 3, 202425.0225.0525.0025.0024.53-0.12%16,418
Oct 2, 202425.0425.0525.0325.0324.56-0.08%1,961
Oct 1, 202425.0425.0525.0325.0524.580.08%7,162
Sep 30, 202425.0225.0525.0225.0324.56-0.50%11,592
Sep 27, 202425.1125.1825.0625.1624.560.10%4,789