Skip to main content
logo
Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
24.98
+0.11 (0.44%)
May 6, 2026, 11:32 AM EDT - Market open

AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202624.9124.9524.8224.8724.87-0.14%21,726
May 4, 202624.8424.9524.8424.9124.91-0.02%7,163
May 1, 202625.0025.0024.8524.9124.91-17,099
Apr 30, 202624.8825.0124.8824.9124.91-0.18%3,732
Apr 29, 202624.9825.0024.9124.9624.850.10%3,759
Apr 28, 202624.9124.9924.9124.9324.83-0.10%12,512
Apr 27, 202624.9724.9724.9424.9624.850.08%1,405
Apr 24, 202624.9824.9824.9424.9424.83-0.16%2,171
Apr 23, 202624.9124.9824.9124.9824.87-0.12%1,219
Apr 22, 202624.9825.0524.9525.0124.900.04%4,057
Apr 21, 202625.0625.0625.0025.0024.890.10%1,383
Apr 20, 202625.0225.0624.9424.9724.87-0.26%6,311
Apr 17, 202624.9725.1424.9125.0424.930.50%29,592
Apr 16, 202624.9525.0024.8424.9124.81-0.05%16,186
Apr 15, 202624.9524.9724.8824.9224.82-0.17%9,419
Apr 14, 202624.8825.0424.8824.9724.860.23%2,740
Apr 13, 202624.9025.0024.8824.9124.81-0.11%6,894
Apr 10, 202624.9824.9924.8824.9424.830.20%5,637
Apr 9, 202624.9324.9424.8824.8924.79-0.12%6,796
Apr 8, 202624.8224.9624.8224.9224.81-0.06%8,431
Apr 7, 202624.9024.9324.8824.9324.830.16%8,561
Apr 6, 202624.8824.8924.8624.8924.79-0.22%5,182
Apr 2, 202624.8624.9924.8624.9524.84-0.14%7,782
Apr 1, 202624.8525.0724.8524.9824.880.20%13,764
Mar 31, 202624.9125.0124.8424.9324.83-8,369
Mar 30, 202624.9325.0024.9324.9324.740.10%7,996
Mar 27, 202624.9424.9524.9024.9124.71-0.22%4,220
Mar 26, 202624.9924.9924.9324.9624.770.14%7,464
Mar 25, 202624.9324.9424.8724.9324.730.14%15,265
Mar 24, 202624.9324.9324.8824.8924.70-0.14%9,517
Mar 23, 202625.0125.0124.8724.9324.73-0.06%8,812
Mar 20, 202624.9625.0024.9224.9424.75-4,821
Mar 19, 202624.9124.9724.9124.9424.75-0.16%5,399
Mar 18, 202624.9424.9824.9424.9824.79-0.10%1,096
Mar 17, 202624.9625.0524.8825.0124.81-0.10%15,199
Mar 16, 202624.9925.0624.9425.0324.840.10%9,930
Mar 13, 202625.0025.0124.9425.0124.810.04%22,573
Mar 12, 202624.9625.0024.9325.0024.80-0.04%942
Mar 11, 202625.0225.0324.9325.0124.81-0.02%2,796
Mar 10, 202624.9825.0124.9425.0124.820.10%4,240
Mar 9, 202624.9325.0224.9324.9924.790.02%3,455
Mar 6, 202624.9725.0024.9624.9824.79-0.10%1,821
Mar 5, 202624.9625.0124.9625.0024.810.10%5,285
Mar 4, 202625.0225.0224.9724.9824.790.04%2,131
Mar 3, 202625.0025.0224.9524.9724.78-0.20%6,408
Mar 2, 202624.9525.0324.9525.0224.83-0.04%9,865
Feb 27, 202624.9825.0324.9825.0324.84-0.42%5,626
Feb 26, 202625.1125.1425.0825.1424.850.32%5,745
Feb 25, 202625.0925.1325.0525.0624.77-11,832
Feb 24, 202625.1025.1225.0525.0624.77-0.22%3,827