AAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	30.05	30.05	30.05	30.05	-	0.81%	234
May 7, 2026	29.95	29.95	29.77	29.81	29.81	-0.57%	13,453
May 6, 2026	29.98	29.98	29.98	29.98	29.98	1.65%	156
May 5, 2026	29.42	29.49	29.42	29.49	29.49	0.99%	1,882
May 4, 2026	29.32	29.36	29.17	29.21	29.21	-0.48%	3,420
May 1, 2026	29.22	29.45	29.22	29.35	29.35	0.24%	20,728
Apr 30, 2026	29.02	29.28	29.02	29.28	29.28	1.35%	989
Apr 29, 2026	28.89	28.91	28.88	28.88	28.88	-0.21%	1,090
Apr 28, 2026	28.89	28.97	28.89	28.95	28.95	-0.47%	2,142
Apr 27, 2026	29.05	29.09	29.01	29.08	29.08	0.04%	8,952
Apr 24, 2026	29.07	29.07	29.07	29.07	29.07	0.90%	96
Apr 23, 2026	28.93	28.94	28.80	28.81	28.81	-0.44%	1,406
Apr 22, 2026	28.87	28.94	28.87	28.94	28.94	0.95%	2,434
Apr 21, 2026	28.72	28.73	28.67	28.67	28.67	-0.78%	2,024
Apr 20, 2026	28.88	28.89	28.88	28.89	28.89	-0.23%	352
Apr 17, 2026	29.02	29.02	28.96	28.96	28.96	1.21%	279
Apr 16, 2026	28.61	28.65	28.52	28.61	28.61	0.16%	10,147
Apr 15, 2026	28.46	28.56	28.46	28.56	28.56	0.57%	2,825
Apr 14, 2026	28.40	28.40	28.40	28.40	28.40	1.03%	2,288
Apr 13, 2026	27.85	28.11	27.85	28.11	28.11	0.77%	4,226
Apr 10, 2026	27.90	27.99	27.86	27.90	27.90	0.04%	11,825
Apr 9, 2026	27.70	27.92	27.70	27.89	27.89	0.42%	4,184
Apr 8, 2026	27.90	27.90	27.77	27.77	27.77	2.50%	419
Apr 7, 2026	26.84	27.09	26.84	27.09	27.09	0.07%	748
Apr 6, 2026	27.01	27.07	26.99	27.07	27.07	0.56%	18,084
Apr 2, 2026	26.55	26.92	26.55	26.92	26.92	-0.11%	5,439
Apr 1, 2026	26.93	26.96	26.91	26.95	26.95	0.74%	1,382
Mar 31, 2026	26.33	26.75	26.33	26.75	26.75	2.73%	434
Mar 30, 2026	26.14	26.27	26.00	26.04	26.04	-0.54%	3,868
Mar 27, 2026	26.35	26.35	26.18	26.18	26.15	-1.21%	2,089
Mar 26, 2026	26.78	26.78	26.50	26.50	26.47	-1.54%	2,557
Mar 25, 2026	26.97	26.97	26.91	26.91	26.89	0.76%	1,926
Mar 24, 2026	26.62	26.71	26.62	26.71	26.68	-0.52%	2,970
Mar 23, 2026	26.89	27.05	26.83	26.85	26.82	1.40%	1,605
Mar 20, 2026	26.96	26.96	26.48	26.48	26.45	-1.69%	23,325
Mar 19, 2026	26.85	26.94	26.84	26.94	26.91	-0.14%	317
Mar 18, 2026	27.19	27.19	26.97	26.97	26.95	-1.13%	131
Mar 17, 2026	27.35	27.35	27.28	27.28	27.26	0.33%	1,090
Mar 16, 2026	27.25	27.26	27.19	27.19	27.17	1.08%	11,066
Mar 13, 2026	26.93	26.93	26.90	26.90	26.88	-0.61%	444
Mar 12, 2026	27.07	27.07	27.07	27.07	27.04	-1.40%	265
Mar 11, 2026	27.49	27.49	27.35	27.45	27.42	0.01%	389
Mar 10, 2026	27.50	27.66	27.45	27.45	27.42	-	417
Mar 9, 2026	26.96	27.45	26.95	27.45	27.42	0.84%	7,716
Mar 6, 2026	27.19	27.28	27.19	27.22	27.19	-0.97%	5,765
Mar 5, 2026	27.52	27.52	27.30	27.48	27.46	-0.89%	2,927
Mar 4, 2026	27.57	27.76	27.57	27.73	27.70	0.68%	2,862
Mar 3, 2026	27.24	27.60	27.19	27.54	27.52	-1.48%	8,084
Mar 2, 2026	27.86	27.96	27.86	27.96	27.93	-0.18%	4,828
Feb 27, 2026	28.04	28.04	28.01	28.01	27.98	-0.48%	4,217