AAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	28.17	28.17	27.88	27.89	27.89	-0.73%	12,920
Feb 20, 2026	28.00	28.10	28.00	28.10	28.10	0.76%	2,279
Feb 19, 2026	27.86	27.90	27.85	27.88	27.88	-0.29%	1,405
Feb 18, 2026	27.97	28.06	27.96	27.96	27.96	0.47%	12,135
Feb 17, 2026	27.63	27.92	27.60	27.83	27.83	0.23%	19,258
Feb 13, 2026	27.72	27.88	27.71	27.77	27.77	-0.09%	3,774
Feb 12, 2026	28.07	28.22	27.79	27.79	27.79	-1.30%	7,314
Feb 11, 2026	28.08	28.16	28.07	28.16	28.16	0.17%	3,665
Feb 10, 2026	28.18	28.24	28.11	28.11	28.11	-0.25%	3,486
Feb 9, 2026	28.22	28.22	28.17	28.18	28.18	0.43%	1,100
Feb 6, 2026	27.76	28.06	27.76	28.06	28.06	1.70%	5,031
Feb 5, 2026	27.57	27.62	27.55	27.59	27.59	-0.82%	3,394
Feb 4, 2026	27.94	27.94	27.68	27.82	27.82	-0.13%	4,794
Feb 3, 2026	27.74	27.85	27.71	27.85	27.85	-0.49%	1,826
Feb 2, 2026	27.99	27.99	27.99	27.99	27.99	0.57%	20
Jan 30, 2026	27.86	27.86	27.83	27.83	27.83	-0.59%	348
Jan 29, 2026	27.87	28.00	27.82	28.00	28.00	-0.26%	581
Jan 28, 2026	28.01	28.16	27.97	28.07	28.07	0.07%	5,211
Jan 27, 2026	28.01	28.06	28.01	28.05	28.05	0.47%	3,248
Jan 26, 2026	27.90	28.03	27.89	27.92	27.92	0.50%	27,728
Jan 23, 2026	27.77	27.79	27.73	27.78	27.78	0.07%	20,355
Jan 22, 2026	27.80	27.81	27.76	27.76	27.76	0.34%	12,263
Jan 21, 2026	27.48	27.73	27.46	27.67	27.67	1.18%	5,757
Jan 20, 2026	27.56	27.56	27.34	27.34	27.34	-1.67%	2,297
Jan 16, 2026	27.79	27.82	27.78	27.81	27.81	0.06%	2,192
Jan 15, 2026	27.82	27.89	27.79	27.79	27.79	0.18%	5,822
Jan 14, 2026	27.64	27.74	27.58	27.74	27.74	-0.25%	13,608
Jan 13, 2026	27.80	27.82	27.77	27.81	27.81	-0.31%	1,636
Jan 12, 2026	27.86	27.90	27.84	27.90	27.90	0.24%	5,155
Jan 9, 2026	27.77	27.83	27.74	27.83	27.83	0.57%	4,744
Jan 8, 2026	27.65	27.67	27.65	27.67	27.67	0.02%	271
Jan 7, 2026	27.69	27.73	27.67	27.67	27.66	-0.24%	918
Jan 6, 2026	27.69	27.74	27.65	27.73	27.73	0.45%	8,530
Jan 5, 2026	27.64	27.64	27.61	27.61	27.61	0.66%	2,448
Jan 2, 2026	27.55	27.55	27.37	27.43	27.43	0.31%	1,924
Dec 31, 2025	27.46	27.46	27.34	27.34	27.34	-0.50%	5,095
Dec 30, 2025	27.51	27.51	27.45	27.48	27.48	-0.65%	1,345
Dec 29, 2025	27.71	27.71	27.64	27.66	27.49	-0.29%	289
Dec 26, 2025	27.77	27.77	27.73	27.74	27.57	-0.15%	755
Dec 24, 2025	27.68	27.78	27.68	27.78	27.61	0.33%	544
Dec 23, 2025	27.60	27.70	27.58	27.69	27.52	0.47%	28,887
Dec 22, 2025	27.53	27.56	27.51	27.56	27.39	0.40%	3,104
Dec 19, 2025	27.33	27.45	27.33	27.45	27.28	0.73%	14,139
Dec 18, 2025	27.27	27.37	27.24	27.25	27.08	0.68%	15,606
Dec 17, 2025	27.32	27.33	27.07	27.07	26.90	-0.91%	2,102
Dec 16, 2025	27.37	27.37	27.23	27.32	27.15	-0.22%	1,135
Dec 15, 2025	27.52	27.52	27.35	27.37	27.21	-0.07%	26,329
Dec 12, 2025	27.62	27.64	27.39	27.39	27.23	-0.91%	1,816
Dec 11, 2025	27.58	27.66	27.47	27.65	27.48	0.11%	1,426
Dec 10, 2025	27.42	27.62	27.41	27.62	27.45	0.65%	7,474