AAAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	47.98	47.98	47.98	47.98	47.98	0.14%	35
Oct 5, 2026	47.91	47.91	47.91	47.91	47.91	-0.11%	14
Oct 2, 2026	47.97	47.97	47.97	47.97	47.97	-0.13%	30
Oct 1, 2026	47.93	48.03	47.93	48.03	48.03	0.24%	515
Sep 30, 2026	47.92	47.92	47.92	47.92	47.92	-0.17%	13
Sep 29, 2026	48.19	48.19	48.19	48.19	48.00	-0.13%	15
Sep 28, 2026	48.25	48.25	48.25	48.25	48.06	-0.41%	13
Sep 25, 2026	48.45	48.45	48.45	48.45	48.26	0.17%	13
Sep 24, 2026	48.56	48.59	48.37	48.37	48.18	-0.40%	317
Sep 23, 2026	48.56	48.56	48.56	48.56	48.37	-0.73%	13
Sep 22, 2026	48.88	48.92	48.84	48.92	48.73	0.02%	423
Sep 21, 2026	48.90	48.91	48.88	48.91	48.72	0.21%	1,021
Sep 18, 2026	48.81	48.81	48.81	48.81	48.61	-0.22%	20
Sep 17, 2026	48.91	48.91	48.91	48.91	48.72	0.39%	14
Sep 16, 2026	48.72	48.72	48.72	48.72	48.53	-0.07%	13
Sep 15, 2026	48.76	48.76	48.76	48.76	48.57	-0.10%	13
Sep 14, 2026	48.81	48.81	48.81	48.81	48.62	-0.24%	266
Sep 11, 2026	48.93	48.93	48.93	48.93	48.73	-0.16%	110
Sep 10, 2026	49.01	49.01	49.01	49.01	48.81	-0.53%	131
Sep 9, 2026	49.27	49.27	49.27	49.27	49.07	-0.08%	10
Sep 8, 2026	49.31	49.31	49.31	49.31	49.11	-0.02%	10
Sep 4, 2026	49.32	49.32	49.32	49.32	49.12	0.08%	38
Sep 3, 2026	49.28	49.28	49.28	49.28	49.08	0.08%	12
Sep 2, 2026	49.24	49.24	49.24	49.24	49.04	-0.06%	35
Sep 1, 2026	49.27	49.27	49.27	49.27	49.07	-0.05%	124
Aug 31, 2026	49.29	49.29	49.29	49.29	49.10	-0.36%	10
Aug 28, 2026	49.67	49.67	49.67	49.67	49.27	-0.10%	110
Aug 27, 2026	49.72	49.72	49.72	49.72	49.32	0.03%	10
Aug 26, 2026	49.70	49.70	49.70	49.70	49.31	-0.12%	27
Aug 25, 2026	49.74	49.76	49.74	49.76	49.37	0.33%	286
Aug 24, 2026	49.60	49.60	49.60	49.60	49.21	0.10%	11
Aug 21, 2026	49.55	49.55	49.55	49.55	49.16	-0.12%	119
Aug 20, 2026	49.61	49.61	49.61	49.61	49.22	-0.16%	11
Aug 19, 2026	49.69	49.69	49.69	49.69	49.30	0.45%	10
Aug 18, 2026	49.47	49.47	49.47	49.47	49.08	-0.06%	11
Aug 17, 2026	49.50	49.50	49.50	49.50	49.11	-0.18%	11
Aug 14, 2026	49.59	49.59	49.59	49.59	49.20	-0.16%	12
Aug 13, 2026	49.67	49.67	49.67	49.67	49.27	0.32%	11
Aug 12, 2026	49.51	49.51	49.51	49.51	49.12	0.10%	17
Aug 11, 2026	49.46	49.46	49.46	49.46	49.07	0.04%	11
Aug 10, 2026	49.45	49.45	49.44	49.44	49.05	-0.25%	210
Aug 7, 2026	49.56	49.56	49.56	49.56	49.17	0.09%	10
Aug 6, 2026	49.52	49.52	49.52	49.52	49.13	-0.24%	11
Aug 5, 2026	49.63	49.64	49.63	49.64	49.25	0.09%	374
Aug 4, 2026	49.59	49.59	49.59	49.59	49.20	0.34%	77
Aug 3, 2026	49.43	49.44	49.43	49.43	49.04	0.19%	3,253
Jul 31, 2026	49.33	49.33	49.33	49.33	48.94	-0.25%	11
Jul 30, 2026	49.84	49.84	49.84	49.84	49.07	-0.10%	134
Jul 29, 2026	49.88	49.89	49.88	49.89	49.12	-0.16%	170
Jul 28, 2026	49.97	49.97	49.97	49.97	49.19	0.14%	20