Columbia AAA CLO ETF (AAAC)
NYSEARCA: AAAC · Real-Time Price · USD
20.05
0.00 (-0.02%)
Apr 23, 2026, 4:00 PM EDT - Market closed
AAAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 17 |
| Apr 22, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 4 |
| Apr 21, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.05% | 17 |
| Apr 20, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.05% | 6 |
| Apr 17, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.05% | 20 |
| Apr 16, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - | 6 |
| Apr 15, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.02% | 5 |
| Apr 14, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.02% | 10 |
| Apr 13, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.05% | 11 |
| Apr 10, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.05% | 4 |
| Apr 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 8 |
| Apr 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.05% | 9 |
| Apr 7, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.98 | - | 9 |
| Apr 6, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 7 |
| Apr 2, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.05% | 8 |
| Apr 1, 2026 | 20.02 | 20.02 | 19.98 | 19.98 | 19.98 | -0.32% | 205 |
| Mar 31, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.96 | 0.07% | 6 |
| Mar 30, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.94 | 0.05% | 4 |
| Mar 27, 2026 | 20.05 | 20.05 | 20.02 | 20.02 | 19.93 | -0.05% | 404 |
| Mar 26, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.94 | - | 4 |
| Mar 25, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.94 | - | 54 |
| Mar 24, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.94 | - | 4 |
| Mar 23, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.94 | 0.15% | 19 |
| Mar 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | - | 8 |
| Mar 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | - | 6 |
| Mar 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | -0.02% | 6 |
| Mar 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.92 | -0.02% | 19 |
| Mar 16, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.92 | 0.05% | 11 |
| Mar 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | 0.15% | 11 |
| Mar 12, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.88 | -0.05% | 5 |
| Mar 11, 2026 | 19.99 | 19.99 | 19.98 | 19.98 | 19.89 | - | 25,035 |
| Mar 10, 2026 | 19.97 | 19.98 | 19.97 | 19.98 | 19.89 | 0.08% | 50,019 |
| Mar 9, 2026 | 19.97 | 19.98 | 19.96 | 19.96 | 19.88 | 0.20% | 106,711 |
| Mar 6, 2026 | 19.98 | 19.98 | 19.92 | 19.92 | 19.84 | -0.15% | 5,508 |
| Mar 5, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.87 | - | 6 |
| Mar 4, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.87 | -0.15% | 6 |
| Mar 3, 2026 | 20.02 | 20.02 | 19.98 | 19.98 | 19.90 | -0.25% | 17,116 |
| Mar 2, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.95 | -0.37% | 6 |
| Feb 27, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.95 | - | 7 |
| Feb 26, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.95 | 0.02% | 13 |
| Feb 25, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.94 | - | 5 |
| Feb 24, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.94 | -0.02% | 4 |
| Feb 23, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.95 | 0.05% | 42 |
| Feb 20, 2026 | 20.09 | 20.10 | 20.09 | 20.10 | 19.94 | - | 124 |
| Feb 19, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.94 | 0.05% | 76 |
| Feb 18, 2026 | 20.10 | 20.10 | 20.07 | 20.09 | 19.93 | - | 2,230 |
| Feb 17, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.93 | -0.05% | 8 |
| Feb 13, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.94 | 0.07% | 116 |
| Feb 12, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.92 | - | 62 |
| Feb 11, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.92 | 0.10% | 8 |