|
|
Closing price on 9/25/2023
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.00 |
| Volume |
3,281,400 |
| Split-adjusted Price |
10.20 |
There is no data on 9/26/2023. Display data on 9/25/2023 instead.
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2023
|
-0.90 / -8.11%
|
11.00
|
11.00
|
10.00
|
10.20
|
10.40
|
10.20
|
3,281,400
|
|
|
9/22/2023
|
-0.90 / -7.56%
|
11.70
|
11.70
|
10.60
|
11.00
|
11.10
|
11.00
|
4,859,900
|
|
|
9/21/2023
|
-0.60 / -4.92%
|
12.30
|
12.40
|
11.50
|
11.60
|
11.90
|
11.60
|
6,735,400
|
|
|
9/20/2023
|
+0.70 / +5.98%
|
11.80
|
12.40
|
11.70
|
12.40
|
12.20
|
12.40
|
1,881,900
|
|
|
9/19/2023
|
-0.40 / -3.23%
|
12.40
|
12.50
|
11.50
|
12.00
|
11.70
|
12.00
|
6,542,600
|
|
|
9/18/2023
|
-0.20 / -1.59%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.40
|
12.40
|
1,929,200
|
|
|
9/15/2023
|
-0.30 / -2.34%
|
12.90
|
12.90
|
12.40
|
12.50
|
12.60
|
12.50
|
1,770,400
|
|
|
9/14/2023
|
-0.40 / -3.03%
|
13.10
|
13.20
|
12.50
|
12.80
|
12.80
|
12.80
|
3,923,800
|
|
|
9/13/2023
|
+0.40 / +3.15%
|
13.20
|
13.40
|
12.80
|
13.10
|
13.20
|
13.10
|
3,862,800
|
|
|
9/12/2023
|
+0.60 / +4.80%
|
12.50
|
13.20
|
12.20
|
13.10
|
12.70
|
13.10
|
4,419,300
|
|
|
9/11/2023
|
-0.40 / -3.15%
|
12.90
|
12.90
|
12.20
|
12.30
|
12.50
|
12.30
|
3,142,100
|
|
|
9/8/2023
|
+0.40 / +3.23%
|
12.30
|
13.00
|
12.20
|
12.80
|
12.70
|
12.80
|
4,025,800
|
|
|
9/7/2023
|
+0.20 / +1.65%
|
12.50
|
12.70
|
12.10
|
12.30
|
12.40
|
12.30
|
2,651,600
|
|
|
9/6/2023
|
+1.00 / +8.70%
|
11.50
|
12.90
|
11.40
|
12.50
|
12.10
|
12.50
|
6,888,700
|
|
|
9/5/2023
|
+0.30 / +2.65%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.50
|
11.60
|
3,387,100
|
|
|
8/31/2023
|
+0.40 / +3.67%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.30
|
11.30
|
3,663,000
|
|
|
8/30/2023
|
+0.50 / +4.72%
|
10.60
|
11.20
|
10.60
|
11.10
|
10.90
|
11.10
|
1,999,700
|
|
|
8/29/2023
|
-0.30 / -2.75%
|
10.90
|
11.20
|
10.20
|
10.60
|
10.60
|
10.60
|
10,819,200
|
|
|
8/28/2023
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.90
|
11.00
|
916,900
|
|
|
8/25/2023
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
1,132,200
|
|
|
8/24/2023
|
+0.20 / +1.83%
|
10.80
|
11.20
|
10.70
|
11.10
|
11.00
|
11.10
|
1,546,000
|
|
|
8/23/2023
|
+0.20 / +1.90%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.90
|
10.70
|
4,650,800
|
|
|
8/22/2023
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.20
|
10.80
|
10.50
|
10.80
|
1,662,500
|
|
|
8/21/2023
|
-0.30 / -2.75%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.60
|
10.60
|
1,555,800
|
|
|
8/18/2023
|
-0.90 / -7.83%
|
11.50
|
11.50
|
10.40
|
10.60
|
10.90
|
10.60
|
9,998,200
|
|
|
8/17/2023
|
+0.30 / +2.68%
|
11.30
|
11.70
|
11.20
|
11.50
|
11.50
|
11.50
|
3,572,000
|
|
|
8/16/2023
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.20
|
11.10
|
900,000
|
|
|
8/15/2023
|
-0.20 / -1.75%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.30
|
11.20
|
1,416,000
|
|
|
8/14/2023
|
+0.40 / +3.60%
|
11.30
|
11.70
|
11.20
|
11.50
|
11.40
|
11.50
|
2,233,600
|
|
|
8/11/2023
|
+0.10 / +0.89%
|
11.10
|
11.30
|
10.80
|
11.30
|
11.10
|
11.30
|
1,567,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:12 PM
|
|
|
|
|