Skip to main content
Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
25.14
+0.01 (0.06%)
At close: Dec 20, 2024, 3:39 PM
25.16
+0.02 (0.06%)
After-hours: Dec 20, 2024, 8:00 PM EST

AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.1425.1925.1425.1625.160.12%9,000
Dec 19, 202425.1825.1825.0625.1325.13-0.08%4,800
Dec 18, 202425.1725.1825.0725.1525.15-19,720
Dec 17, 202425.1625.1625.1325.1525.150.12%8,200
Dec 16, 202425.0425.1425.0425.1225.12-0.04%3,600
Dec 13, 202425.1325.1625.1025.1325.13-6,600
Dec 12, 202425.1125.1525.0825.1325.13-2,704
Dec 11, 202425.1225.1625.1125.1325.130.08%10,840
Dec 10, 202425.1325.1525.0825.1125.11-3,600
Dec 9, 202425.1625.1625.0525.1125.11-10,137
Dec 6, 202425.0425.1425.0425.1125.110.08%9,800
Dec 5, 202425.1225.1225.0425.0925.09-0.08%5,800
Dec 4, 202425.1125.1225.0425.1125.110.04%18,200
Dec 3, 202425.0725.1225.0725.1025.100.04%9,549
Dec 2, 202425.0125.1225.0125.0925.09-0.04%15,438
Nov 29, 202425.0325.1125.0325.1025.10-0.24%5,800
Nov 27, 202425.2225.2225.1025.1625.05-0.16%8,000
Nov 26, 202425.1925.2225.1225.2025.080.32%9,000
Nov 25, 202425.1125.1825.0625.1225.00-0.04%8,645
Nov 22, 202425.0925.1325.0825.1325.010.12%7,338
Nov 21, 202425.0725.1225.0625.1024.99-0.24%1,100
Nov 20, 202425.0825.1725.0525.1625.050.20%6,000
Nov 19, 202425.1525.1625.1125.1124.990.04%4,609
Nov 18, 202425.1425.1525.0625.1024.98-0.16%19,222
Nov 15, 202425.0725.1425.0725.1425.030.08%4,800
Nov 14, 202425.1025.1525.0625.1225.010.12%15,600
Nov 13, 202425.0825.1025.0525.0924.980.08%3,102
Nov 12, 202425.0925.0925.0625.0724.95-6,700
Nov 11, 202425.0725.0925.0325.0724.96-0.04%11,409
Nov 8, 202425.0725.0825.0625.0824.970.20%6,448
Nov 7, 202425.0725.0725.0225.0324.92-0.12%16,745
Nov 6, 202425.0825.0825.0325.0624.950.04%9,900
Nov 5, 202425.0725.0725.0425.0524.94-0.04%7,328
Nov 4, 202425.0625.0625.0425.0624.950.08%6,700
Nov 1, 202425.0525.0525.0325.0424.93-14,800
Oct 31, 202425.0625.0625.0225.0424.92-0.44%7,700
Oct 30, 202425.1725.1725.1225.1524.910.08%7,000
Oct 29, 202425.1425.1725.1325.1325.00-0.12%9,922
Oct 28, 202425.1625.1625.1525.1625.030.04%5,000
Oct 25, 202425.1525.1725.1225.1525.020.12%3,908
Oct 24, 202425.1325.1325.1025.1224.99-8,111
Oct 23, 202425.1425.1425.1025.1224.99-0.04%9,112
Oct 22, 202425.1225.1425.1025.1325.000.04%6,400
Oct 21, 202425.1225.1325.1125.1224.990.04%934
Oct 18, 202425.1425.1425.0925.1124.98-0.12%4,619
Oct 17, 202425.1125.1625.0625.1425.010.20%10,728
Oct 16, 202425.1125.1125.0525.0924.96-0.04%3,411
Oct 15, 202425.0425.1225.0425.1024.97-0.04%5,700
Oct 14, 202425.1025.1325.0825.1124.980.08%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%4,200
Oct 7, 202425.0525.0725.0025.0424.91-0.04%17,500
Oct 4, 202425.0525.0725.0125.0524.920.20%6,400
Oct 3, 202425.0225.0525.0025.0024.87-0.12%16,418
Oct 2, 202425.0425.0525.0325.0324.90-0.08%2,000
Oct 1, 202425.0425.0525.0325.0524.920.08%7,200
Sep 30, 202425.0225.0525.0225.0325.03-0.52%11,600
Sep 27, 202425.1125.1825.0525.1625.030.12%4,800
Sep 26, 202425.0625.1925.0625.1325.000.16%2,837
Sep 25, 202425.0925.0925.0325.0924.96-0.04%1,601
Sep 24, 202425.1525.1525.0325.1024.97-10,126
Sep 23, 202425.0825.1425.0425.1024.970.16%7,400
Sep 20, 202425.0925.1225.0325.0624.93-7,300
Sep 19, 202425.1125.1125.0425.0624.93-0.12%3,038
Sep 18, 202425.1225.1225.0225.0924.960.24%6,142
Sep 17, 202425.1025.1025.0125.0324.90-0.16%4,400
Sep 16, 202425.0725.1025.0325.0724.940.04%10,026
Sep 13, 202425.0025.0725.0025.0624.930.08%2,733
Sep 12, 202425.0225.0425.0225.0424.91-0.08%2,300
Sep 11, 202425.0825.0825.0425.0624.93-0.12%10,500
Sep 10, 202425.0825.1025.0825.0924.960.16%3,020
Sep 9, 202425.0425.0825.0425.0524.920.04%3,400
Sep 6, 202425.0625.0625.0425.0424.910.08%2,300
Sep 5, 202425.0525.0525.0225.0224.890.04%5,234
Sep 4, 202425.0825.0825.0025.0124.88-0.24%6,529
Sep 3, 202425.0025.1125.0025.0724.940.12%4,107
Aug 30, 202425.0225.0425.0025.0424.91-0.40%4,928
Aug 29, 202425.1425.1625.1025.1424.88-3,818
Aug 28, 202425.1425.1825.1425.1424.870.04%2,100
Aug 27, 202425.1725.1725.1325.1324.870.16%2,100
Aug 26, 202425.1225.1625.0525.0924.83-0.08%10,210
Aug 23, 202425.0625.1525.0325.1124.850.12%4,200
Aug 22, 202425.0325.1125.0325.0824.81-0.24%2,800
Aug 21, 202425.1325.1425.1025.1424.880.08%3,518
Aug 20, 202425.1325.1425.0325.1224.86-0.04%10,149
Aug 19, 202425.0425.1525.0325.1324.870.40%15,900
Aug 16, 202425.0425.0625.0125.0324.77-0.04%7,900
Aug 15, 202425.0525.0625.0225.0424.78-0.04%4,000
Aug 14, 202425.0125.0825.0025.0524.78-0.08%1,800
Aug 13, 202425.0825.0825.0025.0724.800.20%4,500
Aug 12, 202425.0825.0824.9725.0224.760.24%7,000
Aug 9, 202424.9625.0224.9624.9624.70-1,900
Aug 8, 202425.0825.0824.9524.9624.700.04%9,900
Aug 7, 202424.9525.0824.9524.9524.69-0.36%12,439
Aug 6, 202425.0425.0725.0025.0424.78-3,900
Aug 5, 202425.0025.0825.0025.0424.770.08%3,100
Aug 2, 202425.0025.0725.0025.0224.76-0.08%2,300
Aug 1, 202425.0625.0825.0325.0424.78-0.04%4,428