Skip to main content
logo
Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
24.96
+0.21 (0.86%)
Oct 1, 2026, 4:00 PM EDT - Market closed

AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202624.8125.0024.7724.9624.960.86%13,957
Sep 30, 202624.8924.9424.7524.7524.75-0.63%5,399
Sep 29, 202625.0025.0424.9325.0024.910.06%4,489
Sep 28, 202625.0625.0624.8024.9824.89-0.18%9,852
Sep 25, 202625.0625.0625.0225.0324.94-0.10%5,485
Sep 24, 202625.0625.0625.0425.0524.960.18%1,485
Sep 23, 202625.0325.0325.0125.0124.92-0.06%3,178
Sep 22, 202624.9825.0224.9825.0224.930.34%1,415
Sep 21, 202624.9924.9924.9424.9424.850.14%2,269
Sep 18, 202624.9525.0424.8824.9024.81-0.30%12,967
Sep 17, 202624.9525.0424.9524.9824.890.10%83,803
Sep 16, 202624.9924.9924.8824.9524.86-0.12%13,475
Sep 15, 202624.9925.0024.9824.9824.890.12%1,904
Sep 14, 202624.9325.0224.9024.9524.860.38%14,995
Sep 11, 202625.0025.0024.8524.8624.77-0.54%13,976
Sep 10, 202624.9825.0624.9524.9924.90-0.04%79,662
Sep 9, 202625.0225.0625.0025.0024.91-0.04%2,210
Sep 8, 202624.8925.0924.8925.0124.920.24%16,233
Sep 4, 202625.0025.0024.9324.9524.86-0.36%4,521
Sep 3, 202625.0225.0625.0125.0424.95-0.24%3,438
Sep 2, 202624.9425.1024.9425.1025.010.82%31,564
Sep 1, 202624.9024.9024.8924.9024.81-0.02%2,477
Aug 31, 202624.8924.9324.8924.9024.810.19%17,464
Aug 28, 202624.9224.9524.8924.9424.760.02%8,110
Aug 27, 202624.9524.9624.9324.9424.76-0.11%3,943
Aug 26, 202624.9824.9824.9524.9724.790.03%4,002
Aug 25, 202624.9725.1824.9624.9624.780.16%70,763
Aug 24, 202624.9524.9624.9124.9224.74-0.12%8,641
Aug 21, 202624.9324.9524.9324.9524.770.02%1,705
Aug 20, 202624.9624.9624.9324.9524.77-0.04%2,402
Aug 19, 202624.9424.9624.9324.9624.780.02%1,652
Aug 18, 202624.9324.9524.9324.9524.77-2,581
Aug 17, 202624.9524.9524.9524.9524.77-0.02%3,207
Aug 14, 202624.9524.9624.9324.9624.78-748
Aug 13, 202624.9424.9724.9424.9624.780.02%4,883
Aug 12, 202624.9324.9724.9324.9524.77-0.06%2,108
Aug 11, 202625.0025.0024.9324.9724.790.12%803,927
Aug 10, 202624.9624.9624.9324.9424.76-0.16%3,009
Aug 7, 202624.9725.0024.9724.9824.800.02%856
Aug 6, 202624.9424.9924.9424.9724.79-0.10%2,890
Aug 5, 202624.9325.0124.9325.0024.820.01%7,802
Aug 4, 202625.0225.0224.9824.9924.810.11%3,491
Aug 3, 202624.9625.0024.8924.9724.790.20%5,411
Jul 31, 202625.0025.0024.8824.9224.740.04%2,018
Jul 30, 202624.9425.0424.9425.0024.73-0.08%6,934
Jul 29, 202624.9025.0524.9025.0224.75-1,173
Jul 28, 202625.0025.0224.9625.0224.750.16%1,704
Jul 27, 202624.9625.0124.9024.9824.71-0.24%5,131
Jul 24, 202624.8825.0524.8825.0424.770.18%8,821
Jul 23, 202625.0025.0025.0025.0024.72-47