AAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	24.94	25.00	24.86	25.00	-	0.14%	13,574
May 22, 2026	25.00	25.00	24.93	24.97	24.97	0.04%	7,088
May 21, 2026	24.91	24.96	24.91	24.96	24.96	-0.08%	5,291
May 20, 2026	25.00	25.00	24.96	24.98	24.98	0.02%	1,489
May 19, 2026	24.92	24.97	24.92	24.97	24.97	0.14%	6,112
May 18, 2026	24.95	24.95	24.93	24.94	24.94	-0.08%	3,993
May 15, 2026	24.96	24.96	24.95	24.96	24.96	0.08%	904
May 14, 2026	24.96	24.97	24.92	24.94	24.94	-0.10%	5,237
May 13, 2026	24.94	24.97	24.93	24.96	24.96	0.16%	2,971
May 12, 2026	24.97	24.97	24.77	24.92	24.92	0.08%	18,955
May 11, 2026	24.92	24.95	24.67	24.90	24.90	-0.18%	14,105
May 8, 2026	24.94	25.00	24.94	24.95	24.95	0.16%	6,691
May 7, 2026	24.93	24.93	24.89	24.91	24.91	-0.10%	9,725
May 6, 2026	24.87	24.98	24.86	24.93	24.93	0.24%	15,642
May 5, 2026	24.91	24.95	24.82	24.87	24.87	-0.14%	21,726
May 4, 2026	24.84	24.95	24.84	24.91	24.91	-0.02%	7,163
May 1, 2026	25.00	25.00	24.85	24.91	24.91	-	17,099
Apr 30, 2026	24.88	25.01	24.88	24.91	24.91	0.23%	3,732
Apr 29, 2026	24.98	25.00	24.91	24.96	24.85	0.10%	3,759
Apr 28, 2026	24.91	24.99	24.91	24.93	24.83	-0.10%	12,512
Apr 27, 2026	24.97	24.97	24.94	24.96	24.85	0.08%	1,405
Apr 24, 2026	24.98	24.98	24.94	24.94	24.83	-0.16%	2,171
Apr 23, 2026	24.91	24.98	24.91	24.98	24.87	-0.12%	1,219
Apr 22, 2026	24.98	25.05	24.95	25.01	24.90	0.04%	4,057
Apr 21, 2026	25.06	25.06	25.00	25.00	24.89	0.10%	1,383
Apr 20, 2026	25.02	25.06	24.94	24.97	24.87	-0.26%	6,311
Apr 17, 2026	24.97	25.14	24.91	25.04	24.93	0.50%	29,592
Apr 16, 2026	24.95	25.00	24.84	24.91	24.81	-0.05%	16,186
Apr 15, 2026	24.95	24.97	24.88	24.92	24.82	-0.17%	9,419
Apr 14, 2026	24.88	25.04	24.88	24.97	24.86	0.23%	2,740
Apr 13, 2026	24.90	25.00	24.88	24.91	24.81	-0.11%	6,894
Apr 10, 2026	24.98	24.99	24.88	24.94	24.83	0.20%	5,637
Apr 9, 2026	24.93	24.94	24.88	24.89	24.79	-0.12%	6,796
Apr 8, 2026	24.82	24.96	24.82	24.92	24.81	-0.06%	8,431
Apr 7, 2026	24.90	24.93	24.88	24.93	24.83	0.16%	8,561
Apr 6, 2026	24.88	24.89	24.86	24.89	24.79	-0.22%	5,182
Apr 2, 2026	24.86	24.99	24.86	24.95	24.84	-0.14%	7,782
Apr 1, 2026	24.85	25.07	24.85	24.98	24.88	0.20%	13,764
Mar 31, 2026	24.91	25.01	24.84	24.93	24.83	0.37%	8,369
Mar 30, 2026	24.93	25.00	24.93	24.93	24.74	0.10%	7,996
Mar 27, 2026	24.94	24.95	24.90	24.91	24.71	-0.22%	4,220
Mar 26, 2026	24.99	24.99	24.93	24.96	24.77	0.14%	7,464
Mar 25, 2026	24.93	24.94	24.87	24.93	24.73	0.14%	15,265
Mar 24, 2026	24.93	24.93	24.88	24.89	24.70	-0.14%	9,517
Mar 23, 2026	25.01	25.01	24.87	24.93	24.73	-0.06%	8,812
Mar 20, 2026	24.96	25.00	24.92	24.94	24.75	-	4,821
Mar 19, 2026	24.91	24.97	24.91	24.94	24.75	-0.16%	5,399
Mar 18, 2026	24.94	24.98	24.94	24.98	24.79	-0.10%	1,096
Mar 17, 2026	24.96	25.05	24.88	25.01	24.81	-0.10%	15,199
Mar 16, 2026	24.99	25.06	24.94	25.03	24.84	0.10%	9,930