AAAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	48.72	48.72	48.72	48.72	48.72	-0.07%	13
Sep 15, 2026	48.76	48.76	48.76	48.76	48.76	-0.10%	13
Sep 14, 2026	48.81	48.81	48.81	48.81	48.81	-0.24%	266
Sep 11, 2026	48.93	48.93	48.93	48.93	48.92	-0.16%	110
Sep 10, 2026	49.01	49.01	49.01	49.01	49.01	-0.53%	131
Sep 9, 2026	49.27	49.27	49.27	49.27	49.27	-0.08%	10
Sep 8, 2026	49.31	49.31	49.31	49.31	49.31	-0.02%	10
Sep 4, 2026	49.32	49.32	49.32	49.32	49.32	0.08%	38
Sep 3, 2026	49.28	49.28	49.28	49.28	49.28	0.08%	12
Sep 2, 2026	49.24	49.24	49.24	49.24	49.24	-0.06%	35
Sep 1, 2026	49.27	49.27	49.27	49.27	49.27	-0.05%	124
Aug 31, 2026	49.29	49.29	49.29	49.29	49.29	-0.36%	10
Aug 28, 2026	49.67	49.67	49.67	49.67	49.47	-0.10%	110
Aug 27, 2026	49.72	49.72	49.72	49.72	49.52	0.03%	10
Aug 26, 2026	49.70	49.70	49.70	49.70	49.50	-0.12%	27
Aug 25, 2026	49.74	49.76	49.74	49.76	49.56	0.33%	286
Aug 24, 2026	49.60	49.60	49.60	49.60	49.40	0.10%	11
Aug 21, 2026	49.55	49.55	49.55	49.55	49.35	-0.12%	119
Aug 20, 2026	49.61	49.61	49.61	49.61	49.41	-0.16%	11
Aug 19, 2026	49.69	49.69	49.69	49.69	49.49	0.45%	10
Aug 18, 2026	49.47	49.47	49.47	49.47	49.27	-0.06%	11
Aug 17, 2026	49.50	49.50	49.50	49.50	49.30	-0.18%	11
Aug 14, 2026	49.59	49.59	49.59	49.59	49.39	-0.16%	12
Aug 13, 2026	49.67	49.67	49.67	49.67	49.47	0.32%	11
Aug 12, 2026	49.51	49.51	49.51	49.51	49.31	0.10%	17
Aug 11, 2026	49.46	49.46	49.46	49.46	49.26	0.04%	11
Aug 10, 2026	49.45	49.45	49.44	49.44	49.24	-0.25%	210
Aug 7, 2026	49.56	49.56	49.56	49.56	49.36	0.09%	10
Aug 6, 2026	49.52	49.52	49.52	49.52	49.32	-0.24%	11
Aug 5, 2026	49.63	49.64	49.63	49.64	49.44	0.09%	374
Aug 4, 2026	49.59	49.59	49.59	49.59	49.39	0.34%	77
Aug 3, 2026	49.43	49.44	49.43	49.43	49.23	0.19%	3,253
Jul 31, 2026	49.33	49.33	49.33	49.33	49.14	-0.25%	11
Jul 30, 2026	49.84	49.84	49.84	49.84	49.26	-0.10%	134
Jul 29, 2026	49.88	49.89	49.88	49.89	49.31	-0.16%	170
Jul 28, 2026	49.97	49.97	49.97	49.97	49.39	0.14%	20
Jul 27, 2026	49.89	49.89	49.89	49.89	49.32	0.21%	10
Jul 24, 2026	49.82	49.82	49.79	49.79	49.21	0.16%	813
Jul 23, 2026	49.71	49.71	49.71	49.71	49.14	-0.20%	10
Jul 22, 2026	49.81	49.81	49.81	49.81	49.24	-0.16%	13
Jul 21, 2026	49.89	49.89	49.89	49.89	49.31	-0.19%	11
Jul 20, 2026	49.99	49.99	49.99	49.99	49.41	-0.26%	10
Jul 17, 2026	50.12	50.12	50.12	50.12	49.54	0.20%	10
Jul 16, 2026	50.02	50.02	50.02	50.02	49.44	-0.03%	9
Jul 15, 2026	50.03	50.03	50.03	50.03	49.45	0.13%	20
Jul 14, 2026	49.97	49.97	49.97	49.97	49.39	0.27%	14
Jul 13, 2026	49.83	49.83	49.83	49.83	49.25	-0.27%	13
Jul 10, 2026	49.97	49.97	49.97	49.97	49.39	-0.06%	10
Jul 9, 2026	50.00	50.00	49.97	49.99	49.42	0.15%	2,010
Jul 8, 2026	49.92	49.92	49.92	49.92	49.34	-0.17%	15