AAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	29.99	30.13	29.92	30.13	30.13	-0.24%	6,781
Jul 7, 2026	30.25	30.25	30.16	30.20	30.20	-0.84%	6,852
Jul 6, 2026	30.28	30.47	30.28	30.46	30.46	0.91%	10,497
Jul 2, 2026	30.44	30.44	30.07	30.18	30.18	-0.20%	5,500
Jul 1, 2026	30.35	30.38	30.24	30.24	30.24	-0.67%	11,940
Jun 30, 2026	30.12	30.45	30.12	30.45	30.45	0.88%	2,258
Jun 29, 2026	30.09	30.18	30.00	30.18	30.18	0.75%	3,891
Jun 26, 2026	30.10	30.10	30.10	30.10	29.96	-0.09%	97
Jun 25, 2026	30.29	30.29	30.13	30.13	29.98	0.24%	1,324
Jun 24, 2026	30.13	30.23	30.06	30.06	29.91	-0.13%	12,878
Jun 23, 2026	30.19	30.25	30.10	30.10	29.95	-1.62%	4,446
Jun 22, 2026	30.60	30.60	30.60	30.60	30.45	-0.25%	72
Jun 18, 2026	30.60	30.68	30.60	30.68	30.52	1.29%	1,810
Jun 17, 2026	30.64	30.66	30.28	30.28	30.14	-0.82%	1,545
Jun 16, 2026	30.73	30.73	30.54	30.54	30.39	-0.54%	5,150
Jun 15, 2026	30.77	30.78	30.70	30.70	30.55	1.41%	3,011
Jun 12, 2026	30.27	30.27	30.27	30.27	30.12	0.30%	33
Jun 11, 2026	29.77	30.18	29.77	30.18	30.03	1.98%	820
Jun 10, 2026	29.88	29.88	29.59	29.59	29.45	-1.16%	760
Jun 9, 2026	29.52	29.94	29.52	29.94	29.79	-0.33%	6,187
Jun 8, 2026	30.24	30.24	30.04	30.04	29.89	0.45%	3,190
Jun 5, 2026	30.54	30.54	29.90	29.90	29.76	-2.62%	483
Jun 4, 2026	30.63	30.77	30.61	30.71	30.56	0.04%	10,771
Jun 3, 2026	30.77	30.77	30.68	30.70	30.55	-0.56%	4,250
Jun 2, 2026	30.87	30.87	30.87	30.87	30.72	0.43%	76
Jun 1, 2026	30.59	30.74	30.51	30.74	30.59	0.24%	10,555
May 29, 2026	30.71	30.71	30.62	30.66	30.51	0.17%	5,546
May 28, 2026	30.35	30.61	30.35	30.61	30.46	0.38%	5,930
May 27, 2026	30.48	30.52	30.46	30.50	30.35	-0.13%	20,748
May 26, 2026	30.51	30.56	30.46	30.54	30.39	1.13%	4,801
May 22, 2026	30.26	30.26	30.19	30.19	30.05	0.25%	1,769
May 21, 2026	30.00	30.13	29.92	30.12	29.97	0.25%	4,663
May 20, 2026	29.79	30.05	29.79	30.05	29.90	1.20%	261
May 19, 2026	29.68	29.78	29.60	29.69	29.54	-0.65%	1,655
May 18, 2026	29.96	29.96	29.84	29.88	29.74	-0.04%	4,716
May 15, 2026	29.98	29.98	29.90	29.90	29.75	-1.33%	179
May 14, 2026	30.24	30.34	30.23	30.30	30.15	0.49%	4,522
May 13, 2026	29.99	30.15	29.99	30.15	30.00	0.67%	107
May 12, 2026	29.94	29.95	29.83	29.95	29.80	-0.57%	4,722
May 11, 2026	30.15	30.16	30.09	30.12	29.97	0.05%	6,267
May 8, 2026	30.05	30.10	30.04	30.10	29.96	0.99%	6,950
May 7, 2026	29.95	29.95	29.77	29.81	29.66	-0.57%	13,453
May 6, 2026	29.98	29.98	29.98	29.98	29.83	1.65%	156
May 5, 2026	29.42	29.49	29.42	29.49	29.35	0.99%	1,882
May 4, 2026	29.32	29.36	29.17	29.21	29.06	-0.48%	3,420
May 1, 2026	29.22	29.45	29.22	29.35	29.20	0.24%	20,728
Apr 30, 2026	29.02	29.28	29.02	29.28	29.13	1.35%	989
Apr 29, 2026	28.89	28.91	28.88	28.88	28.74	-0.21%	1,090
Apr 28, 2026	28.89	28.97	28.89	28.95	28.80	-0.47%	2,142
Apr 27, 2026	29.05	29.09	29.01	29.08	28.94	0.04%	8,952