Alternative Access First ... (AAA)
AMEX: AAA
· Real-Time Price · USD
25.04
0.09 (0.38%)
At close: Sep 11, 2025, 3:56 PM
25.03
-0.04%
After-hours: Sep 11, 2025, 05:41 PM EDT
AAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.91 | 24.99 | 24.91 | 24.95 | 24.95 | -0.04% | 1,638 |
| Sep 9, 2025 | 25.00 | 25.01 | 24.96 | 24.96 | 24.96 | -0.08% | 2,514 |
| Sep 8, 2025 | 25.01 | 25.02 | 24.91 | 24.98 | 24.98 | -0.16% | 3,600 |
| Sep 5, 2025 | 24.91 | 25.02 | 24.91 | 25.02 | 25.02 | -0.04% | 2,606 |
| Sep 4, 2025 | 25.03 | 25.05 | 24.97 | 25.03 | 25.03 | 0.08% | 28,926 |
| Sep 3, 2025 | 24.86 | 25.01 | 24.86 | 25.01 | 25.01 | 0.16% | 25,329 |
| Sep 2, 2025 | 25.00 | 25.02 | 24.87 | 24.97 | 24.97 | -0.16% | 20,733 |
| Aug 29, 2025 | 25.00 | 25.01 | 24.97 | 25.01 | 25.01 | -0.08% | 8,900 |
| Aug 28, 2025 | 25.09 | 25.11 | 24.96 | 25.03 | 24.91 | -0.24% | 8,600 |
| Aug 27, 2025 | 25.11 | 25.14 | 25.07 | 25.09 | 24.97 | 0.08% | 7,000 |
| Aug 26, 2025 | 25.05 | 25.11 | 25.00 | 25.07 | 24.94 | -0.04% | 8,700 |
| Aug 25, 2025 | 25.06 | 25.10 | 24.97 | 25.08 | 24.95 | 0.00% | 6,700 |
| Aug 22, 2025 | 25.02 | 25.10 | 25.02 | 25.08 | 24.95 | 0.24% | 3,300 |
| Aug 21, 2025 | 24.98 | 25.14 | 24.98 | 25.02 | 24.90 | 0.04% | 23,100 |
| Aug 20, 2025 | 25.00 | 25.04 | 24.95 | 25.01 | 24.89 | 0.04% | 2,700 |
| Aug 19, 2025 | 25.00 | 25.00 | 24.95 | 25.00 | 24.88 | 0.00% | 5,530 |
| Aug 18, 2025 | 25.00 | 25.00 | 24.94 | 25.00 | 24.88 | -0.08% | 6,700 |
| Aug 15, 2025 | 24.95 | 25.05 | 24.95 | 25.02 | 24.90 | 0.24% | 3,626 |
| Aug 14, 2025 | 25.03 | 25.06 | 24.96 | 24.96 | 24.84 | -0.04% | 28,300 |
| Aug 13, 2025 | 24.95 | 25.05 | 24.93 | 24.97 | 24.85 | -0.12% | 3,819 |