Skip to main content
logo
Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
24.95
-0.05 (-0.20%)
Jul 10, 2026, 4:00 PM EDT - Market closed

AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202625.0025.0024.9124.9524.95-0.20%13,132
Jul 9, 202625.0125.0424.9725.0025.00-0.04%2,106
Jul 8, 202625.0025.0424.9725.0125.01-0.08%5,052
Jul 7, 202624.9825.0924.9725.0325.03-0.02%11,935
Jul 6, 202624.8125.1024.8125.0425.040.36%43,826
Jul 2, 202625.0025.0024.9424.9524.95-0.23%2,341
Jul 1, 202625.0125.0325.0125.0125.010.42%2,420
Jun 30, 202624.9225.0124.8824.9024.90-0.04%4,841
Jun 29, 202625.0825.1024.9925.0024.910.03%12,112
Jun 26, 202625.0225.0224.9624.9924.90-0.14%6,099
Jun 25, 202625.0225.0824.9625.0324.940.06%12,934
Jun 24, 202625.0825.0824.9625.0124.920.04%4,324
Jun 23, 202624.9525.0024.9525.0024.91-0.07%494
Jun 22, 202624.9625.0824.8925.0224.930.07%207,961
Jun 18, 202625.0225.0224.9425.0024.910.12%2,039
Jun 17, 202624.9324.9824.9224.9724.880.18%1,243
Jun 16, 202624.9424.9524.9324.9324.84-255
Jun 15, 202624.9724.9724.9024.9324.84-0.02%2,865
Jun 12, 202624.8624.9524.8624.9324.840.08%5,517
Jun 11, 202624.9224.9224.9124.9124.82-0.30%1,172
Jun 10, 202624.9425.0524.9324.9924.900.17%2,536
Jun 9, 202625.0525.0524.8624.9424.86-0.09%7,660
Jun 8, 202624.9225.0524.9124.9724.880.06%7,546
Jun 5, 202624.9525.0024.9324.9524.86-0.23%8,232
Jun 4, 202625.0325.0324.9225.0124.920.15%13,883
Jun 3, 202625.0325.0824.9724.9724.88-0.22%6,324
Jun 2, 202625.0025.0325.0025.0324.940.24%4,855
Jun 1, 202625.0025.0324.9124.9724.88-21,401
May 29, 202624.9424.9724.8924.9724.880.45%3,257
May 28, 202624.9224.9624.9224.9624.770.02%11,733
May 27, 202624.9625.0024.8524.9524.76-0.06%33,970
May 26, 202624.9425.0024.8624.9724.78-18,400
May 22, 202625.0025.0024.9324.9724.780.04%7,088
May 21, 202624.9124.9624.9124.9624.77-0.08%5,291
May 20, 202625.0025.0024.9624.9824.790.02%1,489
May 19, 202624.9224.9724.9224.9724.780.14%6,112
May 18, 202624.9524.9524.9324.9424.75-0.08%3,993
May 15, 202624.9624.9624.9524.9624.770.08%904
May 14, 202624.9624.9724.9224.9424.75-0.10%5,237
May 13, 202624.9424.9724.9324.9624.770.16%2,971
May 12, 202624.9724.9724.7724.9224.730.08%18,955
May 11, 202624.9224.9524.6724.9024.71-0.18%14,105
May 8, 202624.9425.0024.9424.9524.760.16%6,691
May 7, 202624.9324.9324.8924.9124.72-0.10%9,725
May 6, 202624.8724.9824.8624.9324.740.24%15,642
May 5, 202624.9124.9524.8224.8724.68-0.14%21,726
May 4, 202624.8424.9524.8424.9124.72-0.02%7,163
May 1, 202625.0025.0024.8524.9124.72-17,099
Apr 30, 202624.8825.0124.8824.9124.720.23%3,732
Apr 29, 202624.9825.0024.9124.9624.670.10%3,759