AAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.89	28.91	28.89	28.87	-	-0.73%	1,794
Apr 27, 2026	29.05	29.09	29.01	29.08	29.08	0.04%	8,952
Apr 24, 2026	29.07	29.07	29.07	29.07	29.07	0.90%	96
Apr 23, 2026	28.93	28.94	28.80	28.81	28.81	-0.44%	1,406
Apr 22, 2026	28.87	28.94	28.87	28.94	28.94	0.95%	2,434
Apr 21, 2026	28.72	28.73	28.67	28.67	28.67	-0.78%	2,024
Apr 20, 2026	28.88	28.89	28.88	28.89	28.89	-0.23%	352
Apr 17, 2026	29.02	29.02	28.96	28.96	28.96	1.21%	279
Apr 16, 2026	28.61	28.65	28.52	28.61	28.61	0.16%	10,147
Apr 15, 2026	28.46	28.56	28.46	28.56	28.56	0.57%	2,825
Apr 14, 2026	28.40	28.40	28.40	28.40	28.40	1.03%	2,288
Apr 13, 2026	27.85	28.11	27.85	28.11	28.11	0.77%	4,226
Apr 10, 2026	27.90	27.99	27.86	27.90	27.90	0.04%	11,825
Apr 9, 2026	27.70	27.92	27.70	27.89	27.89	0.42%	4,184
Apr 8, 2026	27.90	27.90	27.77	27.77	27.77	2.50%	419
Apr 7, 2026	26.84	27.09	26.84	27.09	27.09	0.07%	748
Apr 6, 2026	27.01	27.07	26.99	27.07	27.07	0.56%	18,084
Apr 2, 2026	26.55	26.92	26.55	26.92	26.92	-0.11%	5,439
Apr 1, 2026	26.93	26.96	26.91	26.95	26.95	0.74%	1,382
Mar 31, 2026	26.33	26.75	26.33	26.75	26.75	2.73%	434
Mar 30, 2026	26.14	26.27	26.00	26.04	26.04	-0.54%	3,868
Mar 27, 2026	26.35	26.35	26.18	26.18	26.15	-1.21%	2,089
Mar 26, 2026	26.78	26.78	26.50	26.50	26.47	-1.54%	2,557
Mar 25, 2026	26.97	26.97	26.91	26.91	26.89	0.76%	1,926
Mar 24, 2026	26.62	26.71	26.62	26.71	26.68	-0.52%	2,970
Mar 23, 2026	26.89	27.05	26.83	26.85	26.82	1.40%	1,605
Mar 20, 2026	26.96	26.96	26.48	26.48	26.45	-1.69%	23,325
Mar 19, 2026	26.85	26.94	26.84	26.94	26.91	-0.14%	317
Mar 18, 2026	27.19	27.19	26.97	26.97	26.95	-1.13%	131
Mar 17, 2026	27.35	27.35	27.28	27.28	27.26	0.33%	1,090
Mar 16, 2026	27.25	27.26	27.19	27.19	27.17	1.08%	11,066
Mar 13, 2026	26.93	26.93	26.90	26.90	26.88	-0.61%	444
Mar 12, 2026	27.07	27.07	27.07	27.07	27.04	-1.40%	265
Mar 11, 2026	27.49	27.49	27.35	27.45	27.42	0.01%	389
Mar 10, 2026	27.50	27.66	27.45	27.45	27.42	-	417
Mar 9, 2026	26.96	27.45	26.95	27.45	27.42	0.84%	7,716
Mar 6, 2026	27.19	27.28	27.19	27.22	27.19	-0.97%	5,765
Mar 5, 2026	27.52	27.52	27.30	27.48	27.46	-0.89%	2,927
Mar 4, 2026	27.57	27.76	27.57	27.73	27.70	0.68%	2,862
Mar 3, 2026	27.24	27.60	27.19	27.54	27.52	-1.48%	8,084
Mar 2, 2026	27.86	27.96	27.86	27.96	27.93	-0.18%	4,828
Feb 27, 2026	28.04	28.04	28.01	28.01	27.98	-0.48%	4,217
Feb 26, 2026	28.00	28.14	28.00	28.14	28.11	-0.49%	1,132
Feb 25, 2026	28.20	28.28	28.17	28.28	28.25	0.78%	1,899
Feb 24, 2026	28.04	28.06	28.04	28.06	28.03	0.73%	1,345
Feb 23, 2026	27.96	28.01	27.84	27.86	27.83	-0.85%	28,835
Feb 20, 2026	28.00	28.10	28.00	28.10	28.07	0.76%	2,279
Feb 19, 2026	27.86	27.90	27.85	27.88	27.85	-0.29%	1,405
Feb 18, 2026	27.97	28.06	27.96	27.96	27.94	0.47%	12,135
Feb 17, 2026	27.63	27.92	27.60	27.83	27.81	0.23%	19,258
Feb 13, 2026	27.72	27.88	27.71	27.77	27.74	-0.09%	3,774
Feb 12, 2026	28.07	28.22	27.79	27.79	27.77	-1.30%	7,314
Feb 11, 2026	28.08	28.16	28.07	28.16	28.13	0.17%	3,665
Feb 10, 2026	28.18	28.24	28.11	28.11	28.08	-0.25%	3,486
Feb 9, 2026	28.22	28.22	28.17	28.18	28.15	0.43%	1,100
Feb 6, 2026	27.76	28.06	27.76	28.06	28.03	1.70%	5,031
Feb 5, 2026	27.57	27.62	27.55	27.59	27.56	-0.82%	3,394
Feb 4, 2026	27.94	27.94	27.68	27.82	27.79	-0.13%	4,794
Feb 3, 2026	27.74	27.85	27.71	27.85	27.83	-0.49%	1,826
Feb 2, 2026	27.99	27.99	27.99	27.99	27.96	0.57%	20
Jan 30, 2026	27.86	27.86	27.83	27.83	27.81	-0.59%	348
Jan 29, 2026	27.87	28.00	27.82	28.00	27.97	-0.26%	581
Jan 28, 2026	28.01	28.16	27.97	28.07	28.04	0.07%	5,211
Jan 27, 2026	28.01	28.06	28.01	28.05	28.02	0.47%	3,248
Jan 26, 2026	27.90	28.03	27.89	27.92	27.89	0.50%	27,728
Jan 23, 2026	27.77	27.79	27.73	27.78	27.75	0.07%	20,355
Jan 22, 2026	27.80	27.81	27.76	27.76	27.73	0.34%	12,263
Jan 21, 2026	27.48	27.73	27.46	27.67	27.64	1.18%	5,757
Jan 20, 2026	27.56	27.56	27.34	27.34	27.32	-1.67%	2,297
Jan 16, 2026	27.79	27.82	27.78	27.81	27.78	0.06%	2,192
Jan 15, 2026	27.82	27.89	27.79	27.79	27.76	0.18%	5,822
Jan 14, 2026	27.64	27.74	27.58	27.74	27.71	-0.25%	13,608
Jan 13, 2026	27.80	27.82	27.77	27.81	27.78	-0.31%	1,636
Jan 12, 2026	27.86	27.90	27.84	27.90	27.87	0.24%	5,155
Jan 9, 2026	27.77	27.83	27.74	27.83	27.80	0.57%	4,744
Jan 8, 2026	27.65	27.67	27.65	27.67	27.64	0.02%	271
Jan 7, 2026	27.69	27.73	27.67	27.67	27.64	-0.24%	918
Jan 6, 2026	27.69	27.74	27.65	27.73	27.70	0.45%	8,530
Jan 5, 2026	27.64	27.64	27.61	27.61	27.58	0.66%	2,448
Jan 2, 2026	27.55	27.55	27.37	27.43	27.40	0.31%	1,924
Dec 31, 2025	27.46	27.46	27.34	27.34	27.32	-0.50%	5,095
Dec 30, 2025	27.51	27.51	27.45	27.48	27.45	-0.65%	1,345
Dec 29, 2025	27.71	27.71	27.64	27.66	27.46	-0.29%	289
Dec 26, 2025	27.77	27.77	27.73	27.74	27.54	-0.15%	755
Dec 24, 2025	27.68	27.78	27.68	27.78	27.58	0.33%	544
Dec 23, 2025	27.60	27.70	27.58	27.69	27.50	0.47%	28,887
Dec 22, 2025	27.53	27.56	27.51	27.56	27.37	0.40%	3,104
Dec 19, 2025	27.33	27.45	27.33	27.45	27.26	0.73%	14,139
Dec 18, 2025	27.27	27.37	27.24	27.25	27.06	0.68%	15,606
Dec 17, 2025	27.32	27.33	27.07	27.07	26.88	-0.91%	2,102
Dec 16, 2025	27.37	27.37	27.23	27.32	27.12	-0.22%	1,135
Dec 15, 2025	27.52	27.52	27.35	27.37	27.18	-0.07%	26,329
Dec 12, 2025	27.62	27.64	27.39	27.39	27.20	-0.91%	1,816
Dec 11, 2025	27.58	27.66	27.47	27.65	27.45	0.11%	1,426
Dec 10, 2025	27.42	27.62	27.41	27.62	27.42	0.65%	7,474
Dec 9, 2025	27.48	27.49	27.44	27.44	27.25	0.08%	363
Dec 8, 2025	27.50	27.50	27.41	27.42	27.22	-0.21%	1,185
Dec 5, 2025	27.54	27.54	27.48	27.48	27.28	0.18%	597
Dec 4, 2025	27.41	27.43	27.40	27.43	27.23	-0.04%	715
Dec 3, 2025	27.35	27.48	27.35	27.44	27.24	0.20%	5,175