AAAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	49.52	49.52	49.52	49.52	49.52	-0.24%	11
Aug 5, 2026	49.63	49.64	49.63	49.64	49.64	0.09%	374
Aug 4, 2026	49.59	49.59	49.59	49.59	49.59	0.34%	77
Aug 3, 2026	49.43	49.44	49.43	49.43	49.43	0.19%	3,253
Jul 31, 2026	49.33	49.33	49.33	49.33	49.33	-0.25%	11
Jul 30, 2026	49.84	49.84	49.84	49.84	49.46	-0.10%	134
Jul 29, 2026	49.88	49.89	49.88	49.89	49.50	-0.16%	170
Jul 28, 2026	49.97	49.97	49.97	49.97	49.58	0.14%	20
Jul 27, 2026	49.89	49.89	49.89	49.89	49.51	0.21%	10
Jul 24, 2026	49.82	49.82	49.79	49.79	49.41	0.16%	813
Jul 23, 2026	49.71	49.71	49.71	49.71	49.33	-0.20%	10
Jul 22, 2026	49.81	49.81	49.81	49.81	49.43	-0.16%	13
Jul 21, 2026	49.89	49.89	49.89	49.89	49.51	-0.19%	11
Jul 20, 2026	49.99	49.99	49.99	49.99	49.60	-0.26%	10
Jul 17, 2026	50.12	50.12	50.12	50.12	49.73	0.20%	10
Jul 16, 2026	50.02	50.02	50.02	50.02	49.63	-0.03%	9
Jul 15, 2026	50.03	50.03	50.03	50.03	49.65	0.13%	20
Jul 14, 2026	49.97	49.97	49.97	49.97	49.58	0.27%	14
Jul 13, 2026	49.83	49.83	49.83	49.83	49.45	-0.27%	13
Jul 10, 2026	49.97	49.97	49.97	49.97	49.58	-0.06%	10
Jul 9, 2026	50.00	50.00	49.97	49.99	49.61	0.15%	2,010
Jul 8, 2026	49.92	49.92	49.92	49.92	49.54	-0.17%	15
Jul 7, 2026	50.00	50.00	50.00	50.00	49.62	-0.42%	88
Jul 6, 2026	50.22	50.22	50.22	50.22	49.83	0.06%	25
Jul 2, 2026	50.19	50.19	50.19	50.19	49.81	0.13%	19
Jul 1, 2026	50.12	50.12	50.12	50.12	49.74	-0.23%	97
Jun 30, 2026	50.24	50.24	50.24	50.24	49.85	-0.32%	21
Jun 29, 2026	50.42	50.42	50.42	50.42	50.02	0.02%	85
Jun 26, 2026	50.41	50.41	50.41	50.41	50.00	0.13%	21
Jun 25, 2026	50.34	50.34	50.34	50.34	49.94	0.11%	2
Jun 24, 2026	50.29	50.29	50.29	50.29	49.89	0.46%	6
Jun 23, 2026	50.06	50.06	50.06	50.06	49.66	0.09%	18
Jun 22, 2026	50.01	50.01	50.01	50.01	49.61	-0.26%	7
Jun 18, 2026	50.25	50.25	50.14	50.14	49.75	0.21%	1,219
Jun 17, 2026	50.04	50.04	50.04	50.04	49.64	-0.28%	-
Jun 16, 2026	50.18	50.18	50.18	50.18	49.78	0.22%	92
Jun 15, 2026	50.07	50.07	50.07	50.07	49.68	0.10%	27
Jun 12, 2026	50.04	50.04	50.03	50.03	49.63	-0.14%	148
Jun 11, 2026	49.94	50.11	49.94	50.10	49.70	0.51%	608
Jun 10, 2026	49.84	49.84	49.84	49.84	49.45	-0.04%	-
Jun 9, 2026	49.86	49.86	49.86	49.86	49.47	0.18%	211
Jun 8, 2026	49.84	49.84	49.76	49.78	49.38	-0.07%	1,813
Jun 5, 2026	49.81	49.81	49.81	49.81	49.41	-0.36%	1
Jun 4, 2026	49.99	49.99	49.99	49.99	49.59	0.12%	1