Advantage Oil & Gas

AAV

3.03

+0.03

+1.0%

Please Login or Register

Login|Register FREE

Stock Price
Open: 3.00
Prev. Close: 3.00
Low/Hi: 2.90 - 3.03
52-Week: 2.70 - 7.35
Volumes
Equity: 87,553
90-Day Avg: 338,145
Option: 140
90-Day Avg: 143
Volatility
Todays Stock Vol: 51.7
20-Day (HV): 53.3
52-Week (HV): 46.2
30-Day IV: 44.3 +1.1
IV Pct Rank: 63% Moderate
Fundamental
Div. Yield:
Earnings: 24-Jul (Est.)
P/E Ratio: 11.54
Market Cap: 558.6 M
Short Int Pct: 1.1%
Pct Held By Inst.: 87.0%
Stock Info
Type: Common
Sector: Basic Materials
Industry: Oil & Gas Drilling & Exploration

AAV Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AAV stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading Option Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
24-May-2018 3.00 3.03 2.90 -- +0.03 +1.0% 87,553 -- 44.3 +2.5% 140 100.0% 0.0%
23-May-2018 3.10 3.15 3.00 3.00 -0.10 -3.2% 170,151 3.07 43.2 +13.0% 1 100.0% 0.0%
22-May-2018 3.10 3.25 3.10 3.10 0.00 0.0% 202,003 3.19 38.2 -24.4% 122 91.8% 8.2%
21-May-2018 3.10 3.15 3.10 3.10 0.00 0.0% 81,049 3.13 50.5 +0.4% 10 50.0% 50.0%
18-May-2018 3.15 3.15 3.05 3.10 -0.05 -1.6% 173,338 3.11 50.3 +2.3% 130 100.0% 0.0%
17-May-2018 3.15 3.20 3.10 3.15 +0.05 +1.6% 218,726 3.14 49.2 -2.4% 109 100.0% 0.0%
16-May-2018 3.10 3.15 3.00 3.10 0.00 0.0% 162,111 3.06 50.4 +6.1% 17 100.0% 0.0%
15-May-2018 2.95 3.14 2.90 3.10 +0.15 +5.1% 205,797 3.06 47.5 -2.8% 247 83.8% 16.2%
14-May-2018 2.80 3.00 2.80 2.95 +0.15 +5.4% 210,693 2.91 48.9 +7.8% 120 100.0% 0.0%
11-May-2018 2.90 2.94 2.80 2.80 -0.15 -5.1% 278,496 2.86 45.3 -3.2% 30 100.0% 0.0%
10-May-2018 3.00 3.05 2.90 2.95 -0.05 -1.7% 173,921 2.95 46.8 -8.5% 362 80.7% 19.3%
9-May-2018 3.05 3.15 2.97 3.00 0.00 0.0% 224,346 3.06 51.2 +13.4% 20 100.0% 0.0%
8-May-2018 2.90 3.10 2.85 3.00 +0.05 +1.7% 313,886 2.93 45.1 -1.5% 268 93.3% 6.7%
7-May-2018 3.05 3.10 2.90 2.95 -0.05 -1.7% 413,878 2.99 45.8 +0.5% 644 36.0% 64.0%
4-May-2018 3.00 3.10 3.00 3.00 -0.05 -1.6% 212,343 3.04 45.6 -10.0% 299 93.3% 6.7%
3-May-2018 3.20 3.25 3.00 3.05 -0.15 -4.7% 306,624 3.10 50.7 -3.7% 12 91.7% 8.3%
2-May-2018 3.10 3.30 3.10 3.20 +0.05 +1.6% 141,546 3.22 52.6 +7.0% 10 100.0% 0.0%
1-May-2018 3.20 3.20 3.05 3.15 -0.05 -1.6% 230,589 3.10 49.2 +1.7% 0 0.0% 0.0%
30-Apr-2018 3.20 3.29 3.17 3.20 0.00 0.0% 127,002 3.23 48.3 -0.2% 4 0.0% 100.0%
27-Apr-2018 3.25 3.28 3.20 3.20 -0.05 -1.5% 80,350 3.24 48.4 -7.8% 0 0.0% 0.0%
26-Apr-2018 3.30 3.33 3.21 3.25 -0.05 -1.5% 113,501 3.27 52.5 -4.0% 5 80.0% 20.0%
25-Apr-2018 3.20 3.35 3.20 3.30 +0.10 +3.1% 144,192 3.28 54.7 +4.1% 322 100.0% 0.0%
24-Apr-2018 3.20 3.30 3.15 3.20 -0.05 -1.5% 386,041 3.23 52.5 +1.9% 0 0.0% 0.0%
23-Apr-2018 3.10 3.25 3.00 3.25 +0.15 +4.8% 167,973 3.15 51.6 +3.3% 9 100.0% 0.0%
20-Apr-2018 3.10 3.10 3.00 3.10 -0.10 -3.1% 431,005 3.04 49.9 +1.6% 99 91.9% 8.1%
19-Apr-2018 3.30 3.42 3.20 3.20 -0.05 -1.5% 706,789 3.30 49.1 +2.3% 101 78.2% 21.8%
18-Apr-2018 3.20 3.35 3.20 3.25 +0.10 +3.2% 443,502 3.30 48.0 -7.2% 38 73.7% 26.3%
17-Apr-2018 3.15 3.25 3.06 3.15 0.00 0.0% 180,285 3.17 51.7 +11.9% 12 91.7% 8.3%
16-Apr-2018 3.25 3.25 3.10 3.15 -0.10 -3.1% 239,697 3.17 46.2 -18.7% 126 52.4% 47.6%
13-Apr-2018 3.40 3.44 3.20 3.25 -0.10 -3.0% 213,923 3.30 56.9 +6.9% 3 100.0% 0.0%
12-Apr-2018 3.50 3.50 3.27 3.35 -0.10 -2.9% 195,280 3.33 53.2 0.0% 515 99.8% 0.2%
11-Apr-2018 3.35 3.50 3.32 3.45 +0.15 +4.5% 674,864 3.43 53.2 +1.8% 346 99.1% 0.9%
10-Apr-2018 3.15 3.35 3.15 3.30 +0.20 +6.5% 736,195 3.26 52.3 -2.3% 118 91.5% 8.5%
9-Apr-2018 3.15 3.25 3.10 3.10 0.00 0.0% 347,589 3.17 53.5 +1.2% 0 0.0% 0.0%
6-Apr-2018 3.20 3.30 3.10 3.10 -0.10 -3.1% 795,236 3.21 52.9 -2.0% 16 75.0% 25.0%
5-Apr-2018 3.05 3.25 3.05 3.20 +0.10 +3.2% 596,399 3.17 54.0 +4.4% 32 100.0% 0.0%
4-Apr-2018 3.00 3.10 2.97 3.10 +0.05 +1.6% 603,375 3.02 51.7 +1.0% 87 100.0% 0.0%
3-Apr-2018 2.90 3.10 2.90 3.05 +0.15 +5.2% 396,776 3.04 51.2 -4.7% 11 100.0% 0.0%
2-Apr-2018 3.00 3.00 2.85 2.90 -0.05 -1.7% 124,683 2.91 53.7 +2.7% 5 100.0% 0.0%
29-Mar-2018 2.85 3.00 2.85 2.95 +0.10 +3.5% 301,985 2.95 52.3 -6.4% 8 100.0% 0.0%
28-Mar-2018 3.05 3.05 2.81 2.85 -0.15 -5.0% 190,795 2.88 55.9 +11.2% 1 100.0% 0.0%
27-Mar-2018 3.20 3.20 2.95 3.00 -0.15 -4.8% 234,060 3.09 50.3 +7.0% 19 84.2% 15.8%
26-Mar-2018 3.20 3.25 3.11 3.15 -0.05 -1.6% 241,277 3.18 47.0 +3.6% 20 80.0% 20.0%
23-Mar-2018 3.10 3.30 3.09 3.20 +0.10 +3.2% 715,332 3.19 45.3 -19.3% 92 100.0% 0.0%
22-Mar-2018 3.10 3.17 3.00 3.10 0.00 0.0% 650,341 3.08 56.2 +10.7% 13 76.9% 23.1%
21-Mar-2018 2.90 3.10 2.90 3.10 +0.20 +6.9% 551,891 3.05 50.8 -1.7% 155 100.0% 0.0%
20-Mar-2018 2.85 2.90 2.77 2.90 +0.10 +3.6% 133,200 2.84 51.7 +19.7% 199 100.0% 0.0%
19-Mar-2018 2.95 2.95 2.75 2.80 -0.10 -3.4% 294,054 2.83 43.2 -7.5% 258 88.4% 11.6%
16-Mar-2018 2.85 3.00 2.80 2.90 +0.10 +3.6% 257,401 2.92 46.7 -8.5% 24 95.8% 4.2%
15-Mar-2018 2.80 2.85 2.75 2.80 0.00 0.0% 337,690 2.80 51.0 +2.1% 64 100.0% 0.0%
14-Mar-2018 2.80 2.90 2.78 2.80 0.00 0.0% 309,882 2.82 50.0 -4.7% 106 70.8% 29.2%
13-Mar-2018 2.85 2.89 2.80 2.80 -0.10 -3.4% 396,266 2.85 52.5 -5.0% 18 100.0% 0.0%
12-Mar-2018 2.90 2.95 2.80 2.90 0.00 0.0% 361,665 2.87 55.3 +22.7% 7 28.6% 71.4%
9-Mar-2018 2.90 2.95 2.80 2.90 +0.05 +1.8% 309,544 2.86 45.0 -3.2% 203 100.0% 0.0%
8-Mar-2018 2.80 2.88 2.80 2.85 +0.05 +1.8% 168,407 2.83 46.5 +4.2% 30 66.7% 33.3%
7-Mar-2018 3.00 3.00 2.75 2.80 -0.20 -6.7% 759,859 2.84 44.6 -21.2% 51 100.0% 0.0%
6-Mar-2018 3.05 3.20 2.95 3.00 +0.15 +5.3% 771,874 3.06 56.6 +13.5% 338 92.0% 8.0%
5-Mar-2018 2.80 2.95 2.77 2.85 +0.05 +1.8% 332,486 2.86 49.9 +2.1% 102 97.1% 2.9%
2-Mar-2018 2.75 2.85 2.70 2.80 +0.05 +1.8% 268,384 2.77 48.8 +2.8% 235 97.9% 2.1%
1-Mar-2018 2.80 2.83 2.70 2.75 -0.10 -3.5% 364,700 2.75 47.5 -6.2% 130 100.0% 0.0%
28-Feb-2018 3.00 3.05 2.80 2.85 -0.10 -3.4% 390,370 2.91 50.7 +9.4% 85 100.0% 0.0%
27-Feb-2018 2.95 3.05 2.90 2.95 -0.05 -1.7% 291,560 3.00 46.3 -6.1% 57 91.2% 8.8%
26-Feb-2018 3.00 3.05 2.95 3.00 0.00 0.0% 233,733 3.00 49.3 +5.1% 13 100.0% 0.0%
23-Feb-2018 2.90 3.03 2.90 3.00 +0.10 +3.4% 139,688 2.96 46.9 -3.0% 53 24.5% 75.5%
22-Feb-2018 2.95 3.00 2.85 2.90 -0.05 -1.7% 109,475 2.93 48.4 +8.5% 0 0.0% 0.0%
21-Feb-2018 2.85 3.05 2.85 2.95 +0.05 +1.7% 381,062 2.97 44.6 -0.7% 9 100.0% 0.0%
20-Feb-2018 3.00 3.05 2.85 2.90 -0.10 -3.3% 332,608 2.96 44.9 -8.7% 400 0.0% 100.0%
16-Feb-2018 2.95 3.00 2.90 3.00 0.00 0.0% 171,762 2.95 49.2 -10.6% 431 99.8% 0.2%
15-Feb-2018 2.95 3.05 2.78 3.00 +0.10 +3.4% 458,670 2.93 55.0 -8.3% 501 100.0% 0.0%
14-Feb-2018 3.00 3.00 2.85 2.90 -0.10 -3.3% 307,782 2.94 60.0 +6.9% 17 100.0% 0.0%
13-Feb-2018 3.10 3.10 2.95 3.00 -0.10 -3.2% 120,036 3.03 56.1 0.0% 35 71.4% 28.6%
12-Feb-2018 2.95 3.15 2.95 3.10 +0.15 +5.1% 357,850 3.04 56.2 -13.8% 526 99.8% 0.2%
9-Feb-2018 2.95 3.03 2.75 2.95 0.00 0.0% 717,850 2.90 65.1 +20.6% 221 77.4% 22.6%
8-Feb-2018 3.20 3.25 2.95 2.95 -0.25 -7.8% 421,216 3.05 54.0 +18.3% 146 93.2% 6.8%
7-Feb-2018 3.25 3.30 3.06 3.20 -0.05 -1.5% 521,996 3.15 45.6 +0.1% 133 100.0% 0.0%
6-Feb-2018 3.30 3.40 3.20 3.25 -0.10 -3.0% 361,336 3.26 45.6 -0.6% 64 84.4% 15.6%
5-Feb-2018 3.30 3.45 3.22 3.35 +0.05 +1.5% 324,132 3.34 45.9 -12.8% 220 100.0% 0.0%
2-Feb-2018 3.30 3.30 3.15 3.30 0.00 0.0% 745,658 3.22 52.6 +16.5% 313 100.0% 0.0%
1-Feb-2018 3.20 3.30 3.15 3.30 +0.10 +3.1% 234,803 3.23 45.1 -13.1% 200 100.0% 0.0%
31-Jan-2018 3.30 3.35 3.15 3.20 -0.10 -3.0% 295,459 3.23 51.9 +22.2% 7 0.0% 100.0%
30-Jan-2018 3.45 3.45 3.25 3.30 -0.15 -4.3% 200,322 3.32 42.5 +5.7% 67 100.0% 0.0%
29-Jan-2018 3.60 3.60 3.42 3.45 -0.15 -4.2% 251,091 3.48 40.2 -14.4% 39 48.7% 51.3%
26-Jan-2018 3.55 3.70 3.55 3.60 +0.05 +1.4% 243,439 3.64 47.0 +18.4% 23 100.0% 0.0%
25-Jan-2018 3.65 3.65 3.47 3.55 -0.05 -1.4% 309,434 3.55 39.7 -22.3% 55 100.0% 0.0%
24-Jan-2018 3.65 3.70 3.53 3.60 0.00 0.0% 439,799 3.58 51.0 +6.4% 51 100.0% 0.0%
23-Jan-2018 3.50 3.65 3.42 3.60 +0.15 +4.3% 613,812 3.54 48.0 +8.5% 0 0.0% 0.0%
22-Jan-2018 3.45 3.55 3.40 3.45 0.00 0.0% 278,248 3.47 44.2 -1.2% 643 96.9% 3.1%
19-Jan-2018 3.50 3.50 3.35 3.45 -0.05 -1.4% 393,007 3.43 44.7 +1.2% 93 83.9% 16.1%
18-Jan-2018 3.60 3.65 3.41 3.50 -0.10 -2.8% 446,388 3.50 44.2 -6.7% 62 24.2% 75.8%
17-Jan-2018 3.65 3.72 3.55 3.60 -0.10 -2.7% 399,755 3.63 47.4 +8.9% 24 29.2% 70.8%
16-Jan-2018 3.85 3.85 3.60 3.70 -0.10 -2.6% 565,432 3.68 43.5 +5.4% 1,141 100.0% 0.0%
12-Jan-2018 3.75 3.90 3.60 3.80 +0.15 +4.1% 695,712 3.74 41.3 -1.6% 121 57.9% 42.1%
11-Jan-2018 3.70 3.85 3.65 3.65 0.00 0.0% 470,904 3.74 42.0 -2.7% 211 95.3% 4.7%
10-Jan-2018 3.90 3.90 3.60 3.65 -0.25 -6.4% 343,773 3.72 43.1 +30.2% 652 97.7% 2.3%
9-Jan-2018 4.05 4.05 3.85 3.90 -0.15 -3.7% 208,710 3.94 33.1 -5.4% 368 98.6% 1.4%
8-Jan-2018 4.00 4.06 4.00 4.05 0.00 0.0% 76,072 4.03 35.0 +2.9% 53 84.9% 15.1%
5-Jan-2018 4.25 4.25 3.95 4.05 -0.20 -4.7% 501,460 4.04 34.0 -17.9% 131 85.5% 14.5%
4-Jan-2018 4.35 4.40 4.15 4.25 -0.10 -2.3% 320,457 4.24 41.4 +25.7% 225 100.0% 0.0%
3-Jan-2018 4.50 4.57 4.30 4.35 -0.15 -3.3% 193,460 4.43 32.9 -11.3% 23 100.0% 0.0%
2-Jan-2018 4.35 4.55 4.35 4.50 +0.20 +4.7% 605,359 4.49 37.2 +6.6% 300 100.0% 0.0%
29-Dec-2017 4.35 4.40 4.25 4.30 0.00 0.0% 105,338 4.33 34.9 -8.5% 70 28.6% 71.4%
28-Dec-2017 4.20 4.35 4.15 4.30 +0.15 +3.6% 142,416 4.25 38.1 +14.2% 5 0.0% 100.0%
27-Dec-2017 4.15 4.24 4.07 4.15 -0.05 -1.2% 202,020 4.15 33.4 -5.9% 1 100.0% 0.0%
26-Dec-2017 4.10 4.20 4.04 4.20 +0.10 +2.4% 143,580 4.14 35.5 +15.5% 45 11.1% 88.9%
22-Dec-2017 4.30 4.30 4.10 4.10 -0.15 -3.5% 197,382 4.15 30.7 -13.0% 10 100.0% 0.0%
21-Dec-2017 4.05 4.25 3.96 4.25 +0.20 +4.9% 730,593 4.09 35.3 +15.4% 169 100.0% 0.0%
20-Dec-2017 3.90 4.15 3.88 4.05 +0.15 +3.8% 723,337 4.04 30.6 -15.6% 505 100.0% 0.0%
19-Dec-2017 3.85 3.95 3.80 3.90 +0.05 +1.3% 122,617 3.87 36.2 +17.9% 0 0.0% 0.0%
18-Dec-2017 3.80 3.95 3.80 3.85 +0.05 +1.3% 219,306 3.88 30.7 -0.2% 5 100.0% 0.0%
15-Dec-2017 4.05 4.05 3.75 3.80 -0.20 -5.0% 233,789 3.85 30.8 -1.4% 46 95.7% 4.3%
14-Dec-2017 3.90 4.09 3.90 4.00 +0.05 +1.3% 350,531 4.00 31.2 -4.6% 603 100.0% 0.0%
13-Dec-2017 4.05 4.05 3.94 3.95 -0.10 -2.5% 272,886 3.99 32.7 -7.0% 5 100.0% 0.0%
12-Dec-2017 4.05 4.10 3.95 4.05 0.00 0.0% 979,770 4.02 35.2 +17.0% 26 100.0% 0.0%
11-Dec-2017 4.00 4.10 3.95 4.05 +0.05 +1.3% 435,038 4.03 30.1 -18.0% 70 71.4% 28.6%
8-Dec-2017 4.05 4.05 3.95 4.00 0.00 0.0% 196,322 3.99 36.7 -10.4% 2 50.0% 50.0%
7-Dec-2017 4.20 4.25 3.90 4.00 -0.25 -5.9% 596,242 4.02 40.9 +23.7% 232 36.6% 63.4%
6-Dec-2017 4.70 4.70 4.20 4.25 -0.45 -9.6% 376,916 4.33 33.1 +12.5% 196 62.8% 37.2%
5-Dec-2017 4.80 4.80 4.63 4.70 -0.05 -1.1% 163,773 4.68 29.4 -11.4% 0 0.0% 0.0%
4-Dec-2017 4.70 4.81 4.70 4.75 0.00 0.0% 97,976 4.77 33.2 -0.1% 30 100.0% 0.0%
1-Dec-2017 4.75 4.90 4.72 4.75 0.00 0.0% 211,882 4.79 33.2 +16.1% 0 0.0% 0.0%
30-Nov-2017 4.70 4.85 4.63 4.75 +0.10 +2.2% 182,986 4.75 28.6 +3.3% 2 100.0% 0.0%
29-Nov-2017 4.70 4.78 4.65 4.65 0.00 0.0% 107,916 4.71 27.7 -0.7% 20 100.0% 0.0%
28-Nov-2017 4.70 4.75 4.65 4.65 -0.10 -2.1% 123,967 4.72 27.9 -2.9% 325 16.9% 83.1%
27-Nov-2017 4.85 4.85 4.70 4.75 -0.10 -2.1% 103,578 4.75 28.7 -5.6% 1 100.0% 0.0%
24-Nov-2017 4.95 4.95 4.85 4.85 -0.10 -2.0% 32,795 4.90 30.4 -11.8% 2 100.0% 0.0%
22-Nov-2017 4.95 5.05 4.90 4.95 0.00 0.0% 66,165 4.97 34.5 +5.2% 1 100.0% 0.0%
21-Nov-2017 5.00 5.10 4.90 4.95 -0.05 -1.0% 124,322 4.99 32.8 +1.1% 5 0.0% 100.0%
20-Nov-2017 5.15 5.15 5.00 5.00 -0.20 -3.8% 181,518 5.05 32.5 +16.0% 10 100.0% 0.0%
17-Nov-2017 5.15 5.20 5.10 5.20 +0.05 +1.0% 80,274 5.17 28.0 -16.0% 35 42.9% 57.1%
16-Nov-2017 5.20 5.25 5.15 5.15 -0.05 -1.0% 45,192 5.19 33.3 -5.4% 24 0.0% 100.0%
15-Nov-2017 5.30 5.38 5.20 5.20 -0.20 -3.7% 59,721 5.27 35.2 +21.3% 0 0.0% 0.0%
14-Nov-2017 5.60 5.63 5.35 5.40 -0.25 -4.4% 99,264 5.47 29.0 -12.3% 12 0.0% 100.0%
13-Nov-2017 5.85 5.88 5.60 5.65 -0.25 -4.2% 114,622 5.69 33.1 +12.6% 86 53.5% 46.5%
10-Nov-2017 5.75 5.90 5.70 5.90 +0.20 +3.5% 155,114 5.83 29.4 -3.7% 4 100.0% 0.0%
9-Nov-2017 5.65 5.79 5.61 5.70 +0.10 +1.8% 143,164 5.70 30.5 -5.0% 0 0.0% 0.0%
8-Nov-2017 5.70 5.70 5.55 5.60 -0.05 -0.9% 53,820 5.61 32.1 +8.5% 3 100.0% 0.0%
7-Nov-2017 5.75 5.75 5.57 5.65 -0.10 -1.7% 107,636 5.65 29.6 +1.6% 10 100.0% 0.0%
6-Nov-2017 5.70 5.84 5.65 5.75 +0.05 +0.9% 179,917 5.75 29.2 +15.9% 30 66.7% 33.3%
3-Nov-2017 5.70 5.75 5.60 5.70 +0.05 +0.9% 120,895 5.66 25.2 -26.1% 5 100.0% 0.0%
2-Nov-2017 5.55 5.73 5.55 5.65 +0.05 +0.9% 178,385 5.65 34.0 +37.0% 0 0.0% 0.0%
1-Nov-2017 5.35 5.63 5.35 5.60 +0.25 +4.7% 282,513 5.51 24.8 -25.3% 1,003 100.0% 0.0%
31-Oct-2017 5.40 5.40 5.30 5.35 -0.05 -0.9% 150,942 5.33 33.2 +29.9% 315 100.0% 0.0%
30-Oct-2017 5.20 5.40 5.20 5.40 +0.20 +3.8% 58,441 5.34 25.6 -25.4% 7 100.0% 0.0%
27-Oct-2017 5.20 5.25 5.05 5.20 0.00 0.0% 146,516 5.17 34.3 -1.6% 4 100.0% 0.0%
26-Oct-2017 5.35 5.35 5.16 5.20 -0.10 -1.9% 142,224 5.21 34.9 +12.9% 0 0.0% 0.0%
25-Oct-2017 5.45 5.45 5.26 5.30 -0.15 -2.8% 76,191 5.35 30.9 +25.0% 1 100.0% 0.0%
24-Oct-2017 5.50 5.57 5.40 5.45 0.00 0.0% 88,598 5.48 24.7 -1.2% 0 0.0% 0.0%
23-Oct-2017 5.45 5.49 5.44 5.45 0.00 0.0% 37,664 5.46 25.0 -21.9% 84 97.6% 2.4%
20-Oct-2017 5.50 5.50 5.40 5.45 -0.05 -0.9% 67,262 5.46 32.1 +8.5% 5 100.0% 0.0%
19-Oct-2017 5.45 5.55 5.35 5.50 +0.05 +0.9% 46,488 5.46 29.6 +14.6% 10 0.0% 100.0%
18-Oct-2017 5.40 5.53 5.40 5.45 +0.05 +0.9% 50,277 5.50 25.8 -9.6% 5 100.0% 0.0%
17-Oct-2017 5.45 5.49 5.40 5.40 -0.10 -1.8% 51,741 5.43 28.5 -11.3% 14 100.0% 0.0%
16-Oct-2017 5.60 5.60 5.38 5.50 -0.05 -0.9% 168,068 5.47 32.2 -0.8% 93 3.2% 96.8%
13-Oct-2017 5.70 5.75 5.50 5.55 -0.05 -0.9% 81,418 5.60 32.4 +13.4% 15 100.0% 0.0%
12-Oct-2017 5.60 5.80 5.60 5.60 0.00 0.0% 79,487 5.69 28.6 -3.8% 95 100.0% 0.0%
11-Oct-2017 5.65 5.72 5.60 5.60 -0.10 -1.8% 118,112 5.65 29.7 +2.1% 32 6.3% 93.8%
10-Oct-2017 5.80 5.90 5.55 5.70 -0.20 -3.4% 614,108 5.72 29.1 +2.9% 8 100.0% 0.0%
9-Oct-2017 5.86 5.91 5.85 5.90 +0.10 +1.7% 13,887 5.88 28.3 +2.1% 0 0.0% 0.0%
6-Oct-2017 5.90 5.93 5.80 5.80 -0.10 -1.7% 127,872 5.86 27.7 -5.5% 31 93.5% 6.5%
5-Oct-2017 6.00 6.05 5.90 5.90 -0.10 -1.7% 121,328 5.94 29.3 +1.9% 57 100.0% 0.0%
4-Oct-2017 6.10 6.10 5.95 6.00 -0.10 -1.6% 114,843 6.04 28.8 -0.9% 8 0.0% 100.0%
3-Oct-2017 6.20 6.22 6.05 6.10 -0.10 -1.6% 87,671 6.12 29.0 +3.1% 35 100.0% 0.0%
2-Oct-2017 6.20 6.25 6.15 6.20 -0.10 -1.6% 121,241 6.19 28.1 -8.2% 8 100.0% 0.0%
29-Sep-2017 6.40 6.40 6.20 6.30 -0.10 -1.6% 88,540 6.27 30.7 +3.3% 0 0.0% 0.0%
28-Sep-2017 6.45 6.53 6.35 6.40 -0.05 -0.8% 33,094 6.43 29.7 +8.7% 0 0.0% 0.0%
27-Sep-2017 6.57 6.60 6.40 6.45 -0.10 -1.5% 91,609 6.47 27.3 +7.1% 0 0.0% 0.0%
26-Sep-2017 6.60 6.60 6.55 6.55 -0.10 -1.5% 20,408 6.57 25.5 +17.7% 107 100.0% 0.0%
25-Sep-2017 6.60 6.70 6.60 6.65 +0.05 +0.8% 51,418 6.66 21.7 -27.5% 225 11.1% 88.9%
22-Sep-2017 6.60 6.60 6.47 6.60 0.00 0.0% 119,451 6.52 29.9 -1.2% 6 83.3% 16.7%
21-Sep-2017 6.55 6.65 6.50 6.60 0.00 0.0% 58,049 6.59 30.2 +13.9% 58 100.0% 0.0%
20-Sep-2017 6.55 6.70 6.50 6.60 +0.10 +1.5% 75,455 6.62 26.5 -11.2% 2 100.0% 0.0%
19-Sep-2017 6.45 6.57 6.45 6.50 +0.10 +1.6% 46,826 6.51 29.9 +1.1% 0 0.0% 0.0%
18-Sep-2017 6.40 6.45 6.30 6.40 0.00 0.0% 28,115 6.37 29.6 -3.8% 10 100.0% 0.0%
15-Sep-2017 6.55 6.55 6.32 6.40 -0.10 -1.5% 58,221 6.45 30.8 +3.3% 2 100.0% 0.0%
14-Sep-2017 6.50 6.64 6.47 6.50 +0.05 +0.8% 30,154 6.55 29.8 +5.5% 130 100.0% 0.0%
13-Sep-2017 6.30 6.55 6.30 6.45 +0.15 +2.4% 51,112 6.48 28.2 -8.2% 210 100.0% 0.0%
12-Sep-2017 6.20 6.38 6.20 6.30 +0.05 +0.8% 76,305 6.31 30.8 +2.6% 0 0.0% 0.0%
11-Sep-2017 6.20 6.30 6.20 6.25 +0.05 +0.8% 28,970 6.29 30.0 +0.2% 0 0.0% 0.0%
8-Sep-2017 6.40 6.40 6.16 6.20 -0.20 -3.1% 92,564 6.26 29.9 +13.2% 0 0.0% 0.0%
7-Sep-2017 6.25 6.40 6.25 6.40 +0.20 +3.2% 75,389 6.35 26.4 -13.0% 0 0.0% 0.0%
6-Sep-2017 6.35 6.50 6.13 6.20 -0.15 -2.4% 145,035 6.25 30.4 +14.6% 100 100.0% 0.0%
5-Sep-2017 6.45 6.55 6.30 6.35 -0.10 -1.6% 97,172 6.43 26.5 +4.2% 10 0.0% 100.0%
1-Sep-2017 6.40 6.50 6.35 6.45 +0.10 +1.6% 35,016 6.46 25.5 -1.6% 3 100.0% 0.0%
31-Aug-2017 6.30 6.40 6.30 6.35 +0.05 +0.8% 69,672 6.35 25.9 -15.7% 1 100.0% 0.0%
30-Aug-2017 6.35 6.35 6.25 6.30 -0.05 -0.8% 23,182 6.30 30.7 +27.2% 20 100.0% 0.0%
29-Aug-2017 6.30 6.35 6.20 6.35 0.00 0.0% 42,965 6.27 24.1 +5.6% 18 0.0% 100.0%
28-Aug-2017 6.45 6.50 6.30 6.35 -0.10 -1.6% 62,715 6.40 22.9 -3.3% 10 100.0% 0.0%
25-Aug-2017 6.40 6.50 6.35 6.45 +0.05 +0.8% 23,352 6.45 23.6 -21.9% 0 0.0% 0.0%
24-Aug-2017 6.45 6.45 6.35 6.40 -0.05 -0.8% 27,270 6.42 30.3 +27.1% 0 0.0% 0.0%
23-Aug-2017 6.30 6.50 6.30 6.45 +0.10 +1.6% 43,332 6.41 23.8 -15.6% 3 100.0% 0.0%
22-Aug-2017 6.40 6.40 6.30 6.35 0.00 0.0% 67,026 6.36 28.2 -5.3% 38 100.0% 0.0%
21-Aug-2017 6.45 6.45 6.28 6.35 -0.05 -0.8% 93,322 6.36 29.8 +35.2% 6 100.0% 0.0%
18-Aug-2017 6.30 6.45 6.20 6.40 +0.05 +0.8% 99,389 6.39 22.1 -25.7% 115 78.3% 21.7%
17-Aug-2017 6.30 6.40 6.30 6.35 +0.05 +0.8% 87,427 6.36 29.7 +5.9% 390 100.0% 0.0%
16-Aug-2017 6.25 6.35 6.25 6.30 +0.05 +0.8% 40,789 6.31 28.0 -1.1% 0 0.0% 0.0%
15-Aug-2017 6.35 6.35 6.25 6.25 -0.10 -1.6% 46,847 6.29 28.3 +0.2% 0 0.0% 0.0%
14-Aug-2017 6.45 6.55 6.30 6.35 -0.10 -1.6% 82,505 6.40 28.3 -16.2% 0 0.0% 0.0%
11-Aug-2017 6.45 6.55 6.45 6.45 0.00 0.0% 62,708 6.49 33.7 +18.6% 103 0.0% 100.0%
10-Aug-2017 6.65 6.65 6.40 6.45 -0.20 -3.0% 101,262 6.48 28.4 -11.8% 1 0.0% 100.0%
9-Aug-2017 6.65 6.75 6.60 6.65 0.00 0.0% 109,317 6.67 32.2 +23.4% 12 100.0% 0.0%
8-Aug-2017 6.40 6.65 6.40 6.65 +0.20 +3.1% 99,823 6.57 26.1 -19.2% 33 39.4% 60.6%
7-Aug-2017 6.50 6.55 6.40 6.45 -0.10 -1.5% 31,004 6.48 32.3 -6.5% 0 0.0% 0.0%
4-Aug-2017 6.55 6.63 6.44 6.55 0.00 0.0% 114,432 6.55 34.6 +22.6% 871 6.0% 94.0%
3-Aug-2017 6.80 6.82 6.50 6.55 -0.20 -3.0% 119,134 6.60 28.2 -4.8% 43 95.3% 4.7%
2-Aug-2017 6.75 6.88 6.72 6.75 -0.05 -0.7% 113,805 6.78 29.6 -0.3% 110 4.5% 95.5%
1-Aug-2017 6.85 6.90 6.70 6.80 -0.10 -1.4% 91,890 6.76 29.7 +12.2% 100 0.0% 100.0%
31-Jul-2017 7.05 7.05 6.82 6.90 -0.15 -2.1% 76,741 6.91 26.5 +12.5% 250 0.0% 100.0%
28-Jul-2017 7.15 7.28 7.00 7.05 -0.05 -0.7% 133,174 7.14 23.6 -21.4% 550 9.1% 90.9%
27-Jul-2017 7.05 7.15 7.03 7.10 0.00 0.0% 84,361 7.08 30.0 +0.9% 0 0.0% 0.0%
26-Jul-2017 7.05 7.25 7.05 7.10 +0.05 +0.7% 79,845 7.14 29.7 -2.5% 160 6.3% 93.8%
25-Jul-2017 6.95 7.15 6.93 7.05 +0.15 +2.2% 102,848 7.04 30.5 +4.1% 1 100.0% 0.0%
24-Jul-2017 7.00 7.00 6.80 6.90 -0.10 -1.4% 150,478 6.90 29.3 +14.0% 811 0.1% 99.9%
21-Jul-2017 7.00 7.00 6.82 7.00 0.00 0.0% 82,371 6.92 25.7 +3.7% 41 97.6% 2.4%
20-Jul-2017 7.10 7.18 6.95 7.00 -0.30 -4.1% 180,728 7.07 24.8 -1.9% 21 0.0% 100.0%
19-Jul-2017 7.10 7.35 7.06 7.30 +0.25 +3.5% 109,873 7.23 25.3 +4.4% 33 93.9% 6.1%
18-Jul-2017 7.00 7.10 6.90 7.05 +0.15 +2.2% 115,390 7.02 24.2 +1.2% 13 100.0% 0.0%
17-Jul-2017 6.85 7.00 6.85 6.90 0.00 0.0% 74,777 6.93 23.9 -11.8% 12 100.0% 0.0%
14-Jul-2017 6.90 6.95 6.85 6.90 0.00 0.0% 80,038 6.92 27.1 +1.5% 4 100.0% 0.0%
13-Jul-2017 6.85 6.90 6.80 6.90 +0.05 +0.7% 180,190 6.85 26.7 +2.1% 1 0.0% 100.0%
12-Jul-2017 6.70 7.00 6.70 6.85 +0.15 +2.2% 278,259 6.89 26.1 -9.1% 5 0.0% 100.0%
11-Jul-2017 6.80 6.80 6.65 6.70 0.00 0.0% 106,464 6.71 28.8 -1.1% 205 2.4% 97.6%
10-Jul-2017 6.50 6.72 6.50 6.70 +0.15 +2.3% 156,315 6.59 29.1 -5.0% 0 0.0% 0.0%
7-Jul-2017 6.65 6.65 6.47 6.55 -0.15 -2.2% 226,663 6.55 30.6 -0.1% 1 0.0% 100.0%
6-Jul-2017 6.60 6.80 6.60 6.70 +0.05 +0.8% 93,788 6.69 30.6 +22.5% 53 100.0% 0.0%
5-Jul-2017 6.80 6.80 6.57 6.65 -0.15 -2.2% 39,140 6.62 25.0 -12.1% 0 0.0% 0.0%
3-Jul-2017 6.80 6.80 6.70 6.80 +0.05 +0.7% 16,062 6.75 28.4 +8.4% 0 0.0% 0.0%
30-Jun-2017 6.60 6.80 6.60 6.75 +0.10 +1.5% 99,904 6.72 26.3 +0.4% 332 5.1% 94.9%
29-Jun-2017 6.65 6.65 6.55 6.65 0.00 0.0% 76,691 6.61 26.2 -0.5% 0 0.0% 0.0%
28-Jun-2017 6.50 6.65 6.45 6.65 +0.15 +2.3% 76,926 6.56 26.3 -5.1% 5 100.0% 0.0%
27-Jun-2017 6.45 6.60 6.40 6.50 +0.05 +0.8% 98,926 6.53 27.7 -16.6% 65 100.0% 0.0%
26-Jun-2017 6.35 6.45 6.28 6.45 +0.15 +2.4% 64,160 6.37 33.2 +3.2% 100 0.0% 100.0%
23-Jun-2017 6.20 6.40 6.15 6.30 +0.10 +1.6% 74,624 6.33 32.2 +1.0% 25 100.0% 0.0%
22-Jun-2017 6.10 6.25 6.10 6.20 +0.15 +2.5% 99,806 6.19 31.9 +11.1% 14 78.6% 21.4%
21-Jun-2017 6.15 6.35 6.05 6.05 -0.15 -2.4% 87,243 6.16 28.7 -7.3% 10 100.0% 0.0%
20-Jun-2017 6.20 6.28 6.10 6.20 -0.05 -0.8% 32,858 6.16 31.0 -3.0% 0 0.0% 0.0%
19-Jun-2017 6.20 6.30 6.20 6.25 +0.05 +0.8% 57,552 6.26 31.9 +2.1% 129 0.0% 100.0%
16-Jun-2017 6.10 6.25 6.05 6.20 +0.10 +1.6% 36,402 6.15 31.3 -6.3% 6 100.0% 0.0%
15-Jun-2017 6.10 6.20 6.05 6.10 0.00 0.0% 94,864 6.11 33.4 +7.4% 0 0.0% 0.0%
14-Jun-2017 6.25 6.25 6.10 6.10 -0.15 -2.4% 65,183 6.14 31.1 +3.4% 0 0.0% 0.0%
13-Jun-2017 6.15 6.28 6.15 6.25 +0.10 +1.6% 89,427 6.23 30.0 -0.9% 0 0.0% 0.0%
12-Jun-2017 6.10 6.20 6.00 6.15 +0.05 +0.8% 136,890 6.11 30.3 +5.1% 0 0.0% 0.0%
9-Jun-2017 5.95 6.15 5.95 6.10 +0.15 +2.5% 157,101 6.08 28.9 +0.2% 0 0.0% 0.0%
8-Jun-2017 6.00 6.13 5.95 5.95 -0.10 -1.7% 67,071 6.05 28.8 -7.6% 0 0.0% 0.0%
7-Jun-2017 6.25 6.28 6.00 6.05 -0.25 -4.0% 88,544 6.07 31.2 -1.9% 282 0.0% 100.0%
6-Jun-2017 6.10 6.30 6.10 6.30 +0.15 +2.4% 74,561 6.22 31.8 -4.3% 0 0.0% 0.0%
5-Jun-2017 6.15 6.20 6.05 6.15 0.00 0.0% 65,277 6.13 33.2 +10.6% 0 0.0% 0.0%
2-Jun-2017 6.35 6.35 6.13 6.15 -0.15 -2.4% 145,584 6.19 30.0 +7.7% 0 0.0% 0.0%
1-Jun-2017 6.25 6.39 6.25 6.30 +0.05 +0.8% 36,705 6.33 27.9 -2.3% 0 0.0% 0.0%
31-May-2017 6.20 6.32 6.15 6.25 -0.05 -0.8% 106,171 6.24 28.6 -12.8% 50 100.0% 0.0%
30-May-2017 6.45 6.45 6.25 6.30 -0.10 -1.6% 124,304 6.32 32.7 -3.8% 0 0.0% 0.0%
26-May-2017 6.35 6.50 6.30 6.40 0.00 0.0% 47,240 6.39 34.0 +35.0% 0 0.0% 0.0%
25-May-2017 6.55 6.70 6.35 6.40 -0.20 -3.0% 102,164 6.47 25.2 -20.4% 0 0.0% 0.0%
24-May-2017 6.70 6.75 6.50 6.60 -0.10 -1.5% 133,157 6.62 31.7 +23.4% 23 56.5% 43.5%

Wait, Before You Leave...

Want to Know More About AAV Earnings?

Receive your FREE email to get Wall Street expected earnings moves and daily upcoming earnings alerts!
Market Chameleon