AAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	24.96	25.02	24.92	24.98	24.98	-0.10%	10,422
Jun 12, 2025	25.00	25.02	24.97	25.00	25.00	0.10%	8,198
Jun 11, 2025	25.02	25.02	24.90	24.98	24.98	-0.06%	8,632
Jun 10, 2025	24.92	25.00	24.92	24.99	24.99	0.12%	7,243
Jun 9, 2025	24.98	24.99	24.92	24.96	24.96	0.10%	17,834
Jun 6, 2025	24.92	24.95	24.91	24.94	24.94	-0.13%	17,216
Jun 5, 2025	24.98	25.00	24.92	24.97	24.97	0.13%	11,468
Jun 4, 2025	24.98	24.99	24.88	24.94	24.94	0.21%	31,920
Jun 3, 2025	24.89	24.97	24.85	24.88	24.88	-0.07%	15,388
Jun 2, 2025	24.90	24.97	24.87	24.90	24.90	0.28%	5,900
May 30, 2025	24.91	24.98	24.78	24.83	24.83	-0.54%	28,137
May 29, 2025	24.93	25.02	24.91	24.97	24.85	0.02%	4,698
May 28, 2025	24.90	24.96	24.89	24.96	24.85	0.28%	7,637
May 27, 2025	24.93	24.98	24.87	24.89	24.78	-0.22%	7,634
May 23, 2025	25.00	25.00	24.89	24.95	24.83	-0.04%	4,269
May 22, 2025	24.91	25.02	24.89	24.96	24.84	0.08%	4,685
May 21, 2025	24.91	24.99	24.89	24.94	24.82	-0.06%	6,919
May 20, 2025	25.01	25.01	24.88	24.95	24.84	-0.24%	4,091
May 19, 2025	24.93	25.01	24.87	25.01	24.90	0.24%	7,186
May 16, 2025	24.91	25.00	24.86	24.95	24.84	0.32%	8,922
May 15, 2025	24.88	24.96	24.75	24.87	24.76	-0.24%	9,300
May 14, 2025	24.90	24.95	24.87	24.93	24.82	-0.04%	8,667
May 13, 2025	24.92	24.95	24.88	24.94	24.83	0.04%	8,833
May 12, 2025	24.98	24.99	24.83	24.93	24.82	0.16%	13,570
May 9, 2025	24.91	24.95	24.84	24.89	24.78	0.04%	4,057
May 8, 2025	24.87	24.95	24.84	24.88	24.77	-	3,794
May 7, 2025	24.93	24.97	24.81	24.88	24.77	-0.08%	3,698
May 6, 2025	25.00	25.00	24.84	24.90	24.79	-0.12%	5,841
May 5, 2025	24.83	24.97	24.82	24.93	24.82	-0.12%	4,153
May 2, 2025	24.98	24.98	24.83	24.96	24.85	0.26%	13,933
May 1, 2025	24.80	24.94	24.80	24.90	24.78	0.24%	21,884
Apr 30, 2025	24.81	24.91	24.75	24.84	24.72	-0.44%	14,920
Apr 29, 2025	24.88	25.00	24.88	24.95	24.72	0.02%	3,367
Apr 28, 2025	24.93	24.98	24.88	24.94	24.72	-0.12%	18,011
Apr 25, 2025	25.00	25.00	24.85	24.97	24.75	0.08%	5,240
Apr 24, 2025	25.00	25.00	24.87	24.95	24.73	0.34%	5,938
Apr 23, 2025	24.94	24.97	24.85	24.87	24.64	0.04%	14,739
Apr 22, 2025	24.92	24.92	24.79	24.86	24.63	0.29%	4,370
Apr 21, 2025	24.72	24.83	24.72	24.78	24.56	0.01%	10,121
Apr 17, 2025	24.78	24.87	24.70	24.78	24.56	0.14%	2,879
Apr 16, 2025	24.78	24.86	24.70	24.75	24.52	-0.10%	9,508
Apr 15, 2025	24.84	24.86	24.65	24.77	24.55	-0.04%	2,280
Apr 14, 2025	24.83	24.83	24.62	24.78	24.56	0.81%	24,033
Apr 11, 2025	24.78	24.78	24.48	24.58	24.36	-0.06%	9,546
Apr 10, 2025	24.67	24.80	24.53	24.60	24.38	-0.67%	8,001
Apr 9, 2025	24.73	24.80	24.50	24.76	24.54	-	27,070
Apr 8, 2025	24.59	24.80	24.59	24.76	24.54	1.44%	34,104
Apr 7, 2025	24.74	24.74	24.33	24.41	24.19	-1.78%	64,081
Apr 4, 2025	24.81	24.97	24.80	24.85	24.63	-0.26%	29,774
Apr 3, 2025	24.95	24.98	24.91	24.92	24.69	-0.22%	19,522