Historical Stock Price
| Home |
| Free Dividend Report |
| AAA Dividend History |
| AAA Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
Alternative Access First Priority Clo Bond Etf (AAA) has the following price history information. Looking back at AAA historical stock prices for the last five trading days, on December 09, 2025, AAA opened at $24.97, traded as high as $25.06 and as low as $24.94, and closed at $25.02. Trading volume was a total of 11.20K shares. On December 10, 2025, AAA opened at $24.97, traded as high as $25.06 and as low as $24.93, and closed at $25.01. Trading volume was a total of 20.10K shares. On December 11, 2025, AAA opened at $25.00, traded as high as $25.05 and as low as $24.97, and closed at $25.05. Trading volume was a total of 18.60K shares. On December 12, 2025, AAA opened at $24.96, traded as high as $25.06 and as low as $24.95, and closed at $25.03. Trading volume was a total of 10.70K shares. On December 15, 2025, AAA opened at $24.95, traded as high as $25.03 and as low as $24.95, and closed at $25.03. Trading volume was a total of 10.50K shares.
AAA Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Alternative Access First Priority Clo Bond Etf shares, starting with a $10,000 purchase of AAA, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 09/10/2020 | ||
| End date: | 12/15/2025 | ||
| Start price/share: | $25.07 | ||
| End price/share: | $25.03 | ||
| Starting shares: | 398.91 | ||
| Ending shares: | 488.43 | ||
| Dividends reinvested/share: | $5.04 | ||
| Total return: | 22.26% | ||
| Average Annual Total Return: | 3.89% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,225.69 | ||
| Years: | 5.27 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 09/10/2020 | ||
| End date: | 12/15/2025 | ||
| Start price/share: | $25.07 | ||
| End price/share: | $25.03 | ||
| Dividends collected/share: | $5.04 | ||
| Total return: | 19.93% | ||
| Average Annual Total Return: | 3.51% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,992.04 | ||
| Years: | 5.27 | ||
 | |||||
| AAA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 12/09/2025 | $24.97 | $25.06 | $24.94 | $25.02 | 11.20K |
| 12/10/2025 | $24.97 | $25.06 | $24.93 | $25.01 | 20.10K |
| 12/11/2025 | $25.00 | $25.05 | $24.97 | $25.05 | 18.60K |
| 12/12/2025 | $24.96 | $25.06 | $24.95 | $25.03 | 10.70K |
| 12/15/2025 | $24.95 | $25.03 | $24.95 | $25.03 | 10.50K |
|
| About Alternative Access First Priority Clo Bond Etf |
| Company develops manufactures and markets innovative pharmaceutical and chemical products for a range of targeted specialized applications. |
| AAA Historical Closing Prices | |
| Date | Close |
| 12/09/2025 | $25.02 |
| 12/10/2025 | $25.01 |
| 12/11/2025 | $25.05 |
| 12/12/2025 | $25.03 |
| 12/15/2025 | $25.03 |
| Materials Historical Prices |
| AAA is categorized under the Materials sector; below are some other companies in the same sector:
AAU Historical Stock Prices
|
Free AAA Email Alerts:
AAA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 7.6%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 7.6%.