|
|
Closing price on 11/27/2020
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
157,100 |
| Split-adjusted Price |
6.00 |
There is no data on 11/28/2020. Display data on 11/27/2020 instead.
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2020
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
157,100
|
|
|
11/26/2020
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
95,800
|
|
|
11/25/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
124,400
|
|
|
11/24/2020
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
174,900
|
|
|
11/23/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.02
|
6.00
|
145,500
|
|
|
11/20/2020
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.96
|
6.10
|
296,300
|
|
|
11/19/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.92
|
6.00
|
141,600
|
|
|
11/18/2020
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
6.00
|
99,200
|
|
|
11/17/2020
|
-0.10 / -1.59%
|
6.30
|
6.50
|
6.00
|
6.20
|
6.08
|
6.20
|
352,500
|
|
|
11/16/2020
|
+0.60 / +10.53%
|
5.70
|
6.40
|
5.70
|
6.30
|
6.26
|
6.30
|
1,114,300
|
|
|
11/13/2020
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.70
|
5.70
|
227,000
|
|
|
11/12/2020
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.79
|
5.80
|
249,600
|
|
|
11/11/2020
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
131,000
|
|
|
11/10/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
194,300
|
|
|
11/9/2020
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
134,600
|
|
|
11/6/2020
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.04
|
6.10
|
99,700
|
|
|
11/5/2020
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.02
|
6.00
|
286,300
|
|
|
11/4/2020
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.07
|
6.20
|
104,900
|
|
|
11/3/2020
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.07
|
6.10
|
142,600
|
|
|
11/2/2020
|
+0.30 / +5.00%
|
6.00
|
6.50
|
5.90
|
6.30
|
6.26
|
6.30
|
245,400
|
|
|
10/30/2020
|
-0.10 / -1.64%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.02
|
6.00
|
248,100
|
|
|
10/29/2020
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.21
|
6.10
|
296,600
|
|
|
10/28/2020
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.53
|
6.50
|
277,600
|
|
|
10/27/2020
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.66
|
6.70
|
172,000
|
|
|
10/26/2020
|
+0.10 / +1.47%
|
7.00
|
7.20
|
6.60
|
6.90
|
6.79
|
6.90
|
1,208,000
|
|
|
10/23/2020
|
+0.10 / +1.47%
|
6.90
|
7.10
|
6.60
|
6.90
|
6.79
|
6.90
|
1,134,200
|
|
|
10/22/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
65,800
|
|
|
10/21/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.77
|
6.80
|
61,500
|
|
|
10/20/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
6.80
|
132,000
|
|
|
10/19/2020
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.82
|
6.80
|
56,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:26 PM
|
|
|
|
|