Skip to main content
Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
25.00
+0.02 (0.10%)
Mar 5, 2026, 4:00 PM EST - Market closed

AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.9625.0124.9625.01-0.12%5,277
Mar 4, 202625.0225.0224.9724.9824.980.04%2,131
Mar 3, 202625.0025.0224.9524.9724.97-0.20%6,408
Mar 2, 202624.9525.0324.9525.0225.02-0.04%9,851
Feb 27, 202624.9825.0324.9825.0325.03-0.42%5,626
Feb 26, 202625.1125.1425.0825.1425.040.32%5,745
Feb 25, 202625.0925.1325.0525.0624.96-11,832
Feb 24, 202625.1025.1225.0525.0624.96-0.22%3,827
Feb 23, 202625.0525.1125.0525.1125.020.12%1,159
Feb 20, 202625.1125.1325.0425.0824.99-0.12%12,226
Feb 19, 202625.0525.1125.0225.1125.020.38%17,417
Feb 18, 202625.0925.0924.9925.0224.92-0.02%4,655
Feb 17, 202625.1025.1024.9825.0224.930.16%12,961
Feb 13, 202624.9925.0024.9724.9824.890.04%938
Feb 12, 202624.9724.9724.9724.9724.880.02%747
Feb 11, 202624.9824.9924.9324.9724.87-0.04%8,417
Feb 10, 202624.9924.9924.9724.9824.88-0.10%6,405
Feb 9, 202625.0425.0424.9925.0024.91-0.04%4,879
Feb 6, 202624.9825.0824.9625.0124.920.04%6,193
Feb 5, 202625.0425.0424.9525.0024.91-0.07%7,815
Feb 4, 202625.0525.0525.0025.0224.920.05%1,199
Feb 3, 202624.9925.0624.9225.0124.91-0.08%22,975
Feb 2, 202625.0325.0624.9925.0324.930.18%5,622
Jan 30, 202624.9725.0424.9724.9824.89-0.42%4,890
Jan 29, 202625.0425.1025.0325.0924.890.32%13,452
Jan 28, 202625.0525.0624.9325.0124.81-0.20%22,236
Jan 27, 202625.0125.0825.0125.0624.86-0.02%3,158
Jan 26, 202625.0025.0825.0025.0624.870.06%7,000
Jan 23, 202625.0825.0825.0225.0524.85-0.04%2,470
Jan 22, 202625.0025.0624.9925.0624.860.18%4,943
Jan 21, 202624.9725.0524.9525.0124.820.02%22,267
Jan 20, 202624.9625.0124.9425.0124.81-0.04%15,175
Jan 16, 202625.0225.0824.9925.0224.82-0.10%8,771
Jan 15, 202625.0325.0625.0225.0424.850.07%1,933
Jan 14, 202625.0125.0625.0125.0224.830.03%2,691
Jan 13, 202625.0025.0824.9625.0224.820.04%12,879
Jan 12, 202624.9425.0424.9425.0124.810.24%9,733
Jan 9, 202624.9224.9524.9224.9524.75-0.02%6,110
Jan 8, 202624.9624.9724.9324.9524.76-0.02%3,966
Jan 7, 202625.0025.0024.9324.9624.76-0.18%14,395
Jan 6, 202624.9725.0024.9625.0024.810.08%7,300
Jan 5, 202624.9624.9924.9624.9824.790.12%7,951
Jan 2, 202624.9825.0024.9524.9524.76-0.20%6,358
Dec 31, 202524.9525.0224.9225.0024.81-23,815
Dec 30, 202524.9825.0024.9825.0024.810.04%3,382
Dec 29, 202524.9425.0024.9424.9924.800.11%12,043
Dec 26, 202524.9724.9724.9624.9624.77-0.23%1,549
Dec 24, 202525.1025.1025.0125.0224.73-0.24%840
Dec 23, 202525.0025.0824.9825.0824.790.60%3,614
Dec 22, 202525.0425.0824.9224.9324.64-0.12%21,200
Dec 19, 202525.0525.0524.9624.9624.67-0.16%17,153
Dec 18, 202525.0625.0625.0025.0024.71-0.20%7,407
Dec 17, 202525.0225.0525.0225.0524.76-0.08%1,536
Dec 16, 202525.0325.0725.0325.0724.780.16%4,337
Dec 15, 202524.9525.0324.9525.0324.74-10,537
Dec 12, 202524.9625.0624.9525.0324.74-0.08%10,692
Dec 11, 202525.0025.0524.9725.0524.760.16%18,617
Dec 10, 202524.9725.0624.9325.0124.72-0.03%20,143
Dec 9, 202524.9725.0624.9425.0224.720.19%11,185
Dec 8, 202525.0225.0524.9324.9724.68-0.03%12,826
Dec 5, 202525.0125.0124.9624.9824.68-0.03%9,122
Dec 4, 202525.0225.0424.9624.9924.69-0.14%7,337
Dec 3, 202525.0125.0224.9925.0224.730.22%1,871
Dec 2, 202525.0025.0124.9224.9724.670.02%14,838
Dec 1, 202524.9525.0024.9524.9624.670.02%4,870
Nov 28, 202525.0325.0324.9624.9624.66-0.48%5,470
Nov 26, 202525.0325.0825.0325.0824.690.14%796
Nov 25, 202525.0525.0625.0025.0424.650.02%3,558
Nov 24, 202525.0025.0624.9725.0424.650.10%22,055
Nov 21, 202525.0225.0425.0025.0124.620.04%17,039
Nov 20, 202525.1025.1024.9725.0024.61-0.23%13,547
Nov 19, 202525.0025.0924.9525.0624.670.09%20,056
Nov 18, 202525.0925.0924.9925.0324.650.02%3,650
Nov 17, 202525.0825.0824.9325.0324.640.08%9,456
Nov 14, 202524.8925.0524.8925.0124.62-0.10%15,971
Nov 13, 202525.0625.0725.0125.0424.650.08%8,385
Nov 12, 202525.0325.0325.0025.0224.63-0.04%2,572
Nov 11, 202525.0025.0625.0025.0324.640.18%8,770
Nov 10, 202524.9825.0524.9624.9824.59-0.04%6,824
Nov 7, 202525.0425.0424.9524.9924.600.04%7,174
Nov 6, 202524.9524.9824.9524.9824.59-0.01%3,758
Nov 5, 202524.9525.0024.9424.9824.59-0.03%10,503
Nov 4, 202525.0125.0324.9824.9924.600.04%7,422
Nov 3, 202524.9825.0224.9424.9824.59-0.02%31,010
Oct 31, 202524.9925.0224.9624.9924.60-0.34%8,338
Oct 30, 202525.0925.1225.0125.0724.58-0.08%28,920
Oct 29, 202525.1125.1125.0425.0924.590.14%10,560
Oct 28, 202525.0725.0825.0225.0624.56-0.04%13,752
Oct 27, 202525.0725.1025.0425.0724.57-23,425
Oct 24, 202525.0125.0825.0025.0724.570.08%14,317
Oct 23, 202525.1425.1425.0025.0524.550.12%20,089
Oct 22, 202524.9925.0824.9925.0224.52-0.18%6,790
Oct 21, 202524.9525.0724.9525.0624.570.22%3,748
Oct 20, 202525.0125.0624.9525.0124.51-19,382
Oct 17, 202524.9925.0724.9925.0124.51-0.02%5,434
Oct 16, 202524.9825.0624.9325.0124.52-0.06%25,152
Oct 15, 202525.0325.0324.9425.0324.530.04%878
Oct 14, 202524.9925.0524.9325.0124.520.10%12,210
Oct 13, 202524.9724.9924.9724.9924.50-0.14%2,469
Oct 10, 202524.9025.0524.9025.0324.530.08%7,152