|
|
Closing price on 1/22/2025
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
9,287,000 |
| Split-adjusted Price |
8.00 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2025
|
-0.20 / -2.44%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.03
|
8.00
|
9,287,000
|
|
|
1/21/2025
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.20
|
8.00
|
378,700
|
|
|
1/20/2025
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.20
|
8.30
|
308,900
|
|
|
1/17/2025
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.40
|
8.50
|
244,700
|
|
|
1/16/2025
|
+0.50 / +6.10%
|
8.40
|
8.90
|
8.10
|
8.70
|
8.60
|
8.70
|
852,700
|
|
|
1/15/2025
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
8.10
|
165,800
|
|
|
1/14/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.20
|
8.30
|
142,500
|
|
|
1/13/2025
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.30
|
8.30
|
340,000
|
|
|
1/10/2025
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
8.20
|
67,000
|
|
|
1/9/2025
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
190,700
|
|
|
1/8/2025
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.20
|
8.50
|
8.50
|
8.50
|
360,800
|
|
|
1/7/2025
|
-0.40 / -4.55%
|
8.70
|
8.80
|
8.00
|
8.40
|
8.50
|
8.40
|
3,073,200
|
|
|
1/6/2025
|
-0.40 / -4.44%
|
8.80
|
9.10
|
8.60
|
8.60
|
8.80
|
8.60
|
2,478,800
|
|
|
1/3/2025
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
8.80
|
9.00
|
8.80
|
1,067,800
|
|
|
1/2/2025
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.80
|
9.00
|
2,517,200
|
|
|
12/31/2024
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
903,900
|
|
|
12/30/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.80
|
8.90
|
951,500
|
|
|
12/27/2024
|
+0.20 / +2.30%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.90
|
8.90
|
1,383,600
|
|
|
12/26/2024
|
-0.20 / -2.22%
|
8.70
|
8.90
|
8.40
|
8.80
|
8.70
|
8.80
|
880,600
|
|
|
12/25/2024
|
+0.10 / +1.15%
|
8.90
|
9.30
|
8.50
|
8.80
|
9.00
|
8.80
|
4,542,200
|
|
|
12/24/2024
|
+1.10 / +14.29%
|
8.10
|
8.80
|
8.00
|
8.80
|
8.70
|
8.80
|
9,640,200
|
|
|
12/23/2024
|
+1.00 / +14.71%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.70
|
7.80
|
2,185,800
|
|
|
12/20/2024
|
+0.80 / +12.70%
|
6.30
|
7.10
|
6.30
|
7.10
|
6.80
|
7.10
|
1,788,900
|
|
|
12/19/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
2,980,400
|
|
|
12/18/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
304,900
|
|
|
12/17/2024
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
55,500
|
|
|
12/16/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
2,925,600
|
|
|
12/13/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
355,700
|
|
|
12/12/2024
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
213,700
|
|
|
12/11/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
169,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|