Columbia AAA CLO ETF (AAAC)
NYSEARCA: AAAC · Real-Time Price · USD
20.04
0.00 (-0.02%)
Oct 2, 2026, 4:00 PM EDT - Market closed
AAAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.02% | 40 |
| Oct 1, 2026 | 20.03 | 20.04 | 20.03 | 20.04 | 20.04 | 0.04% | 611 |
| Sep 30, 2026 | 20.09 | 20.12 | 20.09 | 20.12 | 20.03 | 0.07% | 400,303 |
| Sep 29, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | -0.05% | 13 |
| Sep 28, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.03 | -0.02% | 28 |
| Sep 25, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.03 | - | 28 |
| Sep 24, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.03 | - | 10 |
| Sep 23, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.03 | - | 30 |
| Sep 22, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.03 | 0.02% | 13 |
| Sep 21, 2026 | 20.10 | 20.12 | 20.10 | 20.12 | 20.03 | - | 820 |
| Sep 18, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.03 | 0.05% | 10 |
| Sep 17, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | 0.02% | 12 |
| Sep 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.01 | 0.02% | 10 |
| Sep 15, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.01 | - | 10 |
| Sep 14, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.01 | - | 11 |
| Sep 11, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.01 | 0.05% | 17 |
| Sep 10, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.00 | 0.02% | 11 |
| Sep 9, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | - | 10 |
| Sep 8, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | 0.02% | 28 |
| Sep 4, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | 0.05% | 13 |
| Sep 3, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.98 | - | 21 |
| Sep 2, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.98 | 0.02% | 25 |
| Sep 1, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.97 | 0.03% | 10 |
| Aug 31, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 19.97 | - | 10 |
| Aug 28, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 19.97 | 0.05% | 11 |
| Aug 27, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 19.96 | 0.05% | 10 |
| Aug 26, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.95 | -0.02% | 17 |
| Aug 25, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.95 | 0.02% | 12 |
| Aug 24, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.95 | 0.02% | 23 |
| Aug 21, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.94 | 0.02% | 15 |
| Aug 20, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.94 | - | 16 |
| Aug 19, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.94 | 0.05% | 37 |
| Aug 18, 2026 | 20.08 | 20.10 | 20.08 | 20.10 | 19.93 | 0.02% | 236 |
| Aug 17, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.92 | -0.02% | 12 |
| Aug 14, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.93 | 0.05% | 49 |
| Aug 13, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.92 | - | 16 |
| Aug 12, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.92 | 0.05% | 11 |
| Aug 11, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.91 | - | 11 |
| Aug 10, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.91 | - | 12 |
| Aug 7, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.91 | 0.05% | 18 |
| Aug 6, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.90 | - | 14 |
| Aug 5, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.90 | 0.05% | 33 |
| Aug 4, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.89 | 0.05% | 12 |
| Aug 3, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.88 | 0.02% | 12 |
| Jul 31, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.87 | 0.05% | 12 |
| Jul 30, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.86 | - | 11 |
| Jul 29, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.86 | - | 511 |
| Jul 28, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.86 | - | 23 |
| Jul 27, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.86 | - | 12 |
| Jul 24, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.86 | 0.05% | 37 |