Skip to main content
Columbia AAA CLO ETF (AAAC)
NYSEARCA: AAAC · Real-Time Price · USD
20.05
0.00 (-0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

AAAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202620.0620.0620.0620.0620.06-6
Apr 24, 202620.0620.0620.0620.0620.060.05%4
Apr 23, 202620.0520.0520.0520.0520.05-17
Apr 22, 202620.0520.0520.0520.0520.05-4
Apr 21, 202620.0520.0520.0520.0520.050.05%17
Apr 20, 202620.0420.0420.0420.0420.040.05%6
Apr 17, 202620.0320.0320.0320.0320.030.05%20
Apr 16, 202620.0220.0220.0220.0220.02-6
Apr 15, 202620.0220.0220.0220.0220.020.02%5
Apr 14, 202620.0120.0120.0120.0120.01-0.02%10
Apr 13, 202620.0220.0220.0220.0220.020.05%11
Apr 10, 202620.0120.0120.0120.0120.010.05%4
Apr 9, 202620.0020.0020.0020.0020.00-8
Apr 8, 202620.0020.0020.0020.0020.000.05%9
Apr 7, 202619.9919.9919.9919.9919.98-9
Apr 6, 202619.9919.9919.9919.9919.99-7
Apr 2, 202619.9919.9919.9919.9919.990.05%8
Apr 1, 202620.0220.0219.9819.9819.98-0.32%205
Mar 31, 202620.0420.0420.0420.0419.960.07%6
Mar 30, 202620.0320.0320.0320.0319.940.05%4
Mar 27, 202620.0520.0520.0220.0219.93-0.05%404
Mar 26, 202620.0320.0320.0320.0319.94-4
Mar 25, 202620.0320.0320.0320.0319.94-54
Mar 24, 202620.0320.0320.0320.0319.94-4
Mar 23, 202620.0320.0320.0320.0319.940.15%19
Mar 20, 202620.0020.0020.0020.0019.91-8
Mar 19, 202620.0020.0020.0020.0019.91-6
Mar 18, 202620.0020.0020.0020.0019.91-0.02%6
Mar 17, 202620.0020.0020.0020.0019.92-0.02%19
Mar 16, 202620.0120.0120.0120.0119.920.05%11
Mar 13, 202620.0020.0020.0020.0019.910.15%11
Mar 12, 202619.9719.9719.9719.9719.88-0.05%5
Mar 11, 202619.9919.9919.9819.9819.89-25,035
Mar 10, 202619.9719.9819.9719.9819.890.08%50,019
Mar 9, 202619.9719.9819.9619.9619.880.20%106,711
Mar 6, 202619.9819.9819.9219.9219.84-0.15%5,508
Mar 5, 202619.9519.9519.9519.9519.87-6
Mar 4, 202619.9519.9519.9519.9519.87-0.15%6
Mar 3, 202620.0220.0219.9819.9819.90-0.25%17,116
Mar 2, 202620.0320.0320.0320.0319.95-0.37%6
Feb 27, 202620.1120.1120.1120.1119.95-7
Feb 26, 202620.1120.1120.1120.1119.950.02%13
Feb 25, 202620.1020.1020.1020.1019.94-5
Feb 24, 202620.1020.1020.1020.1019.94-0.02%4
Feb 23, 202620.1120.1120.1120.1119.950.05%42
Feb 20, 202620.0920.1020.0920.1019.94-124
Feb 19, 202620.1020.1020.1020.1019.940.05%76
Feb 18, 202620.1020.1020.0720.0919.93-2,230
Feb 17, 202620.0920.0920.0920.0919.93-0.05%8
Feb 13, 202620.1020.1020.1020.1019.940.07%116
Feb 12, 202620.0820.0820.0820.0819.92-62
Feb 11, 202620.0820.0820.0820.0819.920.10%8
Feb 10, 202620.0720.0720.0620.0619.91-0.02%18,787
Feb 9, 202620.0820.0820.0720.0719.91-407
Feb 6, 202620.0820.0820.0720.0719.910.05%22,121
Feb 5, 202620.0620.0620.0620.0619.900.05%9
Feb 4, 202620.0520.0520.0520.0519.89-36
Feb 3, 202620.0520.0520.0520.0519.89-154
Feb 2, 202620.0620.0620.0520.0519.89-0.67%6,205
Jan 30, 202620.1820.1820.1820.1819.890.05%3
Jan 29, 202620.1720.1720.1720.1719.88-23
Jan 28, 202620.1720.1720.1720.1719.880.07%3
Jan 27, 202620.1620.1620.1620.1619.870.05%13
Jan 26, 202620.1520.1520.1520.1519.86-1
Jan 23, 202620.1520.1520.1520.1519.860.05%1
Jan 22, 202620.1320.1520.1320.1419.850.10%17,510
Jan 21, 202620.1220.1220.1220.1219.830.10%-
Jan 20, 202620.1020.1020.1020.1019.81-6
Jan 16, 202620.1020.1020.1020.1019.81-13
Jan 15, 202620.1020.1020.1020.1019.81--
Jan 14, 202620.1020.1020.1020.1019.81-0.05%203
Jan 13, 202620.1120.1120.1120.1119.820.10%12
Jan 12, 202620.0920.0920.0820.0919.80-0.05%1,300
Jan 9, 202620.1020.1020.1020.1019.810.05%-
Jan 8, 202620.0920.0920.0920.0919.800.05%-
Jan 7, 202620.0820.0820.0820.0819.79-2
Jan 6, 202620.0820.0820.0820.0819.790.05%2
Jan 5, 202620.0720.0720.0720.0719.78-21
Jan 2, 202620.0720.0720.0720.0719.780.05%19
Dec 31, 202520.0620.0620.0620.0619.770.05%4
Dec 30, 202520.0520.0520.0520.0519.76-40
Dec 29, 202520.0520.0520.0520.0519.76-0.05%-
Dec 26, 202520.0620.0720.0620.0619.760.07%801
Dec 24, 202520.0420.0420.0420.0419.75--
Dec 23, 202520.0420.0420.0420.0419.75-5
Dec 22, 202520.0420.0520.0420.0419.750.07%2,199
Dec 19, 202520.0320.0320.0320.0319.73-0.02%-
Dec 18, 202520.0420.0420.0320.0319.740.07%312
Dec 17, 202520.0320.0320.0220.0219.72-109
Dec 16, 202520.0320.0320.0220.0219.72-253
Dec 15, 202520.0220.0220.0220.0219.72-2
Dec 12, 202520.0220.0220.0220.0219.72-0.02%7