Closing price on 7/4/2025
|
|
Open |
8.90 |
High |
9.10 |
Low |
8.80 |
Volume |
495,900 |
Split-adjusted Price |
8.80 |
There is no data on 7/5/2025. Display data on 7/4/2025 instead.
|
|
AAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2025
|
-0.20 / -2.22%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.80
|
8.80
|
495,900
|
|
7/3/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
461,500
|
|
7/2/2025
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.80
|
9.00
|
9.00
|
9.00
|
380,700
|
|
7/1/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
34,000
|
|
6/30/2025
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.80
|
8.90
|
101,500
|
|
6/27/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
172,300
|
|
6/26/2025
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
88,400
|
|
6/25/2025
|
-0.10 / -1.12%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.90
|
8.80
|
180,200
|
|
6/24/2025
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
421,900
|
|
6/23/2025
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
53,900
|
|
6/20/2025
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.90
|
8.80
|
138,100
|
|
6/19/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
204,900
|
|
6/18/2025
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
122,400
|
|
6/17/2025
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
121,500
|
|
6/16/2025
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.80
|
8.90
|
163,200
|
|
6/13/2025
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.70
|
8.80
|
559,900
|
|
6/12/2025
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
185,300
|
|
6/11/2025
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
70,200
|
|
6/10/2025
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
300,700
|
|
6/9/2025
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.80
|
8.70
|
270,900
|
|
6/6/2025
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
8.90
|
360,200
|
|
6/5/2025
|
-0.20 / -2.15%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.10
|
9.10
|
288,200
|
|
6/4/2025
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.30
|
9.40
|
3,232,200
|
|
6/3/2025
|
+0.40 / +4.49%
|
9.10
|
9.50
|
9.00
|
9.30
|
9.30
|
9.30
|
1,676,300
|
|
6/2/2025
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.00
|
8.90
|
9.00
|
234,000
|
|
5/30/2025
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.80
|
8.90
|
9.00
|
8.90
|
476,300
|
|
5/29/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.80
|
9.00
|
9.00
|
9.00
|
226,000
|
|
5/28/2025
|
+0.10 / +1.12%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
602,900
|
|
5/27/2025
|
+0.10 / +1.14%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
8.90
|
284,300
|
|
5/26/2025
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.80
|
9.00
|
365,600
|
|
|