Skip to main content
Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
24.98
-0.01 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.0025.0124.9625.01-0.10%8,903
Dec 4, 202525.0225.0424.9624.9924.99-0.14%7,337
Dec 3, 202525.0125.0224.9925.0225.020.22%1,868
Dec 2, 202525.0025.0124.9224.9724.970.02%14,838
Dec 1, 202524.9525.0024.9524.9624.960.02%4,866
Nov 28, 202525.0325.0324.9624.9624.96-0.48%5,468
Nov 26, 202525.0325.0825.0325.0824.980.14%796
Nov 25, 202525.0525.0625.0025.0424.940.02%3,558
Nov 24, 202525.0025.0624.9725.0424.940.10%22,055
Nov 21, 202525.0225.0425.0025.0124.910.04%17,039
Nov 20, 202525.1025.1024.9725.0024.90-0.23%13,547
Nov 19, 202525.0025.0924.9525.0624.960.09%20,056
Nov 18, 202525.0925.0924.9925.0324.940.02%3,650
Nov 17, 202525.0825.0824.9325.0324.930.08%9,456
Nov 14, 202524.8925.0524.8925.0124.91-0.10%15,971
Nov 13, 202525.0625.0725.0125.0424.940.08%8,385
Nov 12, 202525.0325.0325.0025.0224.92-0.04%2,572
Nov 11, 202525.0025.0625.0025.0324.930.18%8,770
Nov 10, 202524.9825.0524.9624.9824.88-0.04%6,824
Nov 7, 202525.0425.0424.9524.9924.890.04%7,174
Nov 6, 202524.9524.9824.9524.9824.88-0.01%3,758
Nov 5, 202524.9525.0024.9424.9824.89-0.03%10,503
Nov 4, 202525.0125.0324.9824.9924.890.04%7,422
Nov 3, 202524.9825.0224.9424.9824.88-0.02%31,010
Oct 31, 202524.9925.0224.9624.9924.89-0.34%8,338
Oct 30, 202525.0925.1225.0125.0724.87-0.08%28,920
Oct 29, 202525.1125.1125.0425.0924.890.14%10,560
Oct 28, 202525.0725.0825.0225.0624.85-0.04%13,752
Oct 27, 202525.0725.1025.0425.0724.86-23,425
Oct 24, 202525.0125.0825.0025.0724.860.08%14,317
Oct 23, 202525.1425.1425.0025.0524.840.12%20,089
Oct 22, 202524.9925.0824.9925.0224.81-0.18%6,790
Oct 21, 202524.9525.0724.9525.0624.860.22%3,748
Oct 20, 202525.0125.0624.9525.0124.80-19,382
Oct 17, 202524.9925.0724.9925.0124.80-0.02%5,434
Oct 16, 202524.9825.0624.9325.0124.81-0.06%25,152
Oct 15, 202525.0325.0324.9425.0324.820.04%878
Oct 14, 202524.9925.0524.9325.0124.810.10%12,210
Oct 13, 202524.9724.9924.9724.9924.79-0.14%2,469
Oct 10, 202524.9025.0524.9025.0324.820.08%7,152
Oct 9, 202525.0625.0624.9325.0124.80-0.14%24,207
Oct 8, 202525.0425.0524.9825.0424.840.18%18,995
Oct 7, 202525.0425.0424.9225.0024.79-0.14%11,948
Oct 6, 202525.0125.0324.9925.0324.830.02%26,012
Oct 3, 202524.9325.0324.9325.0324.820.08%4,649
Oct 2, 202525.0125.0124.9025.0124.800.06%9,384
Oct 1, 202524.9625.0424.9424.9924.79-0.04%10,337
Sep 30, 202525.0025.0525.0025.0024.80-0.44%14,530
Sep 29, 202525.1125.1225.0925.1124.800.02%2,161
Sep 26, 202525.0725.1125.0725.1124.800.08%1,403
Sep 25, 202525.1025.1025.0125.0924.78-0.06%6,904
Sep 24, 202525.0725.1024.9425.1024.790.28%5,902
Sep 23, 202525.0925.0925.0325.0324.72-0.12%4,813
Sep 22, 202525.0825.0925.0425.0624.75-0.08%2,914
Sep 19, 202525.0625.0925.0425.0824.770.08%6,264
Sep 18, 202525.0425.0625.0425.0624.75-0.02%4,088
Sep 17, 202525.0725.1025.0625.0724.760.02%8,821
Sep 16, 202525.0525.0824.9725.0624.75-11,424
Sep 15, 202525.0125.0924.9225.0624.750.04%28,917
Sep 12, 202525.0225.0725.0225.0524.740.08%9,043
Sep 11, 202525.0125.0925.0125.0324.720.34%13,539
Sep 10, 202524.9124.9924.9124.9524.64-0.06%1,638
Sep 9, 202525.0025.0124.9624.9624.66-0.06%2,514
Sep 8, 202525.0125.0224.9124.9824.67-0.18%3,580
Sep 5, 202524.9125.0224.9125.0224.71-0.02%2,606
Sep 4, 202525.0325.0524.9725.0324.720.05%28,926
Sep 3, 202524.8625.0124.8625.0124.710.19%25,329
Sep 2, 202525.0025.0224.8724.9724.66-0.18%20,733
Aug 29, 202525.0025.0124.9725.0124.70-0.06%8,878
Aug 28, 202525.0925.1124.9625.0324.60-0.26%8,564
Aug 27, 202525.1125.1425.0725.0924.660.10%6,967
Aug 26, 202525.0525.1125.0025.0724.64-0.04%8,663
Aug 25, 202525.0625.1024.9725.0824.65-6,661
Aug 22, 202525.0225.1025.0225.0824.650.24%3,268
Aug 21, 202524.9825.1424.9825.0224.590.01%23,051
Aug 20, 202525.0025.0424.9525.0124.590.07%2,653
Aug 19, 202525.0025.0024.9525.0024.57-5,530
Aug 18, 202525.0025.0024.9425.0024.57-0.10%6,697
Aug 15, 202524.9525.0524.9525.0224.600.24%3,626
Aug 14, 202525.0325.0624.9624.9624.54-0.04%28,251
Aug 13, 202524.9525.0524.9324.9724.55-0.12%3,819
Aug 12, 202525.0525.0524.9225.0024.580.12%3,159
Aug 11, 202524.9725.0424.9024.9724.55-0.06%14,745
Aug 8, 202524.9425.0224.9424.9924.560.06%4,505
Aug 7, 202525.0325.0324.8824.9724.550.13%5,055
Aug 6, 202524.9625.0224.9024.9424.52-0.21%27,124
Aug 5, 202525.0125.0324.9524.9924.570.16%8,678
Aug 4, 202524.9925.0224.9324.9524.53-0.32%7,336
Aug 1, 202524.9625.0324.9325.0324.610.10%6,951
Jul 31, 202525.0025.0125.0025.0124.58-0.08%3,582
Jul 30, 202524.9825.1324.9725.0324.50-0.02%18,358
Jul 29, 202525.0825.0924.9825.0324.510.12%5,190
Jul 28, 202525.0325.0724.9625.0024.48-0.08%5,188
Jul 25, 202524.9725.0224.9525.0224.500.12%3,131
Jul 24, 202524.9625.0624.9424.9924.47-0.14%8,801
Jul 23, 202525.0625.0624.9425.0324.500.10%3,712
Jul 22, 202525.0625.0724.9825.0024.48-0.03%4,428
Jul 21, 202525.0325.0624.9525.0124.490.07%10,864
Jul 18, 202524.9524.9924.9324.9924.470.14%3,131
Jul 17, 202524.9424.9624.9224.9624.430.02%1,901