AAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	27.48	27.49	27.44	27.44	27.27	0.08%	363
Dec 8, 2025	27.50	27.50	27.41	27.42	27.25	-0.21%	1,185
Dec 5, 2025	27.54	27.54	27.48	27.48	27.31	0.18%	597
Dec 4, 2025	27.41	27.43	27.40	27.43	27.26	-0.04%	715
Dec 3, 2025	27.35	27.48	27.35	27.44	27.27	0.20%	5,175
Dec 2, 2025	27.41	27.41	27.32	27.38	27.22	0.34%	1,381
Dec 1, 2025	27.31	27.38	27.29	27.29	27.12	-0.37%	2,765
Nov 28, 2025	27.34	27.39	27.34	27.39	27.22	0.29%	1,239
Nov 26, 2025	27.23	27.35	27.22	27.31	27.14	0.61%	9,016
Nov 25, 2025	26.91	27.14	26.91	27.14	26.98	0.70%	250
Nov 24, 2025	26.83	26.95	26.81	26.95	26.79	1.44%	2,975
Nov 21, 2025	26.51	26.72	26.43	26.57	26.41	0.69%	894
Nov 20, 2025	27.00	27.10	26.39	26.39	26.23	-1.24%	6,158
Nov 19, 2025	26.86	26.86	26.66	26.72	26.56	0.28%	18,525
Nov 18, 2025	26.66	26.79	26.55	26.65	26.48	-0.57%	46,287
Nov 17, 2025	26.93	26.95	26.80	26.80	26.64	-0.76%	28,614
Nov 14, 2025	26.84	27.11	26.84	27.00	26.84	-	3,671
Nov 13, 2025	27.26	27.28	26.98	27.00	26.84	-1.43%	929
Nov 12, 2025	27.40	27.40	27.34	27.40	27.23	0.08%	1,189
Nov 11, 2025	27.36	27.38	27.26	27.38	27.21	0.14%	1,707
Nov 10, 2025	27.25	27.34	27.17	27.34	27.17	1.50%	4,677
Nov 7, 2025	26.78	26.93	26.78	26.93	26.77	-0.03%	1,155
Nov 6, 2025	27.07	27.12	26.93	26.94	26.78	-1.00%	29,145
Nov 5, 2025	27.21	27.30	27.21	27.21	27.05	0.41%	1,466
Nov 4, 2025	27.25	27.25	27.10	27.10	26.93	-0.95%	4,996
Nov 3, 2025	27.34	27.40	27.34	27.36	27.19	0.04%	3,986
Oct 31, 2025	27.34	27.45	27.34	27.35	27.18	0.34%	27,854
Oct 30, 2025	27.37	27.37	27.26	27.26	27.09	-0.76%	395
Oct 29, 2025	27.52	27.52	27.47	27.47	27.30	0.06%	534