Columbia AAA CLO ETF (AAAC)
NYSEARCA: AAAC · Real-Time Price · USD
19.95
-0.03 (-0.15%)
Mar 4, 2026, 4:00 PM EST - Market closed
AAAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | - | -0.15% | 2 |
| Mar 3, 2026 | 20.02 | 20.02 | 19.98 | 19.98 | 19.98 | -0.25% | 17,116 |
| Mar 2, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.37% | 6 |
| Feb 27, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.03 | - | 7 |
| Feb 26, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.03 | 0.02% | 13 |
| Feb 25, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.03 | - | 5 |
| Feb 24, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.03 | -0.02% | 4 |
| Feb 23, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.03 | 0.05% | 42 |
| Feb 20, 2026 | 20.09 | 20.10 | 20.09 | 20.10 | 20.02 | - | 124 |
| Feb 19, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.02 | 0.05% | 76 |
| Feb 18, 2026 | 20.10 | 20.10 | 20.07 | 20.09 | 20.01 | - | 2,230 |
| Feb 17, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | -0.05% | 8 |
| Feb 13, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.02 | 0.07% | 116 |
| Feb 12, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.01 | - | 62 |
| Feb 11, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.01 | 0.10% | 8 |
| Feb 10, 2026 | 20.07 | 20.07 | 20.06 | 20.06 | 19.99 | -0.02% | 18,787 |
| Feb 9, 2026 | 20.08 | 20.08 | 20.07 | 20.07 | 19.99 | - | 407 |
| Feb 6, 2026 | 20.08 | 20.08 | 20.07 | 20.07 | 19.99 | 0.05% | 22,121 |
| Feb 5, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.98 | 0.05% | 9 |
| Feb 4, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.97 | - | 36 |
| Feb 3, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.97 | - | 154 |
| Feb 2, 2026 | 20.06 | 20.06 | 20.05 | 20.05 | 19.97 | -0.67% | 6,205 |
| Jan 30, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 19.97 | 0.05% | 3 |
| Jan 29, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 19.96 | - | 23 |
| Jan 28, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 19.96 | 0.07% | 3 |
| Jan 27, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 19.95 | 0.05% | 13 |
| Jan 26, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.94 | - | 1 |
| Jan 23, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.94 | 0.05% | 1 |
| Jan 22, 2026 | 20.13 | 20.15 | 20.13 | 20.14 | 19.93 | 0.10% | 17,510 |
| Jan 21, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.91 | 0.10% | - |
| Jan 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.89 | - | 6 |
| Jan 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.89 | - | 13 |
| Jan 15, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.89 | - | - |
| Jan 14, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.89 | -0.05% | 203 |
| Jan 13, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.90 | 0.10% | 12 |
| Jan 12, 2026 | 20.09 | 20.09 | 20.08 | 20.09 | 19.88 | -0.05% | 1,300 |
| Jan 9, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.89 | 0.05% | - |
| Jan 8, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.88 | 0.05% | - |
| Jan 7, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.87 | - | 2 |
| Jan 6, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.87 | 0.05% | 2 |
| Jan 5, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.86 | - | 21 |
| Jan 2, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.86 | 0.05% | 19 |
| Dec 31, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.85 | 0.05% | 4 |
| Dec 30, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | - | 40 |
| Dec 29, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | -0.05% | - |
| Dec 26, 2025 | 20.06 | 20.07 | 20.06 | 20.06 | 19.84 | 0.07% | 801 |
| Dec 24, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.83 | - | - |
| Dec 23, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.83 | - | 5 |
| Dec 22, 2025 | 20.04 | 20.05 | 20.04 | 20.04 | 19.83 | 0.07% | 2,199 |
| Dec 19, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.81 | -0.02% | - |
| Dec 18, 2025 | 20.04 | 20.04 | 20.03 | 20.03 | 19.82 | 0.07% | 312 |
| Dec 17, 2025 | 20.03 | 20.03 | 20.02 | 20.02 | 19.80 | - | 109 |
| Dec 16, 2025 | 20.03 | 20.03 | 20.02 | 20.02 | 19.80 | - | 253 |
| Dec 15, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.80 | - | 2 |
| Dec 12, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.80 | -0.02% | 7 |