|
|
Closing price on 6/11/2021
|
|
| Open |
11.30 |
| High |
11.90 |
| Low |
11.00 |
| Volume |
2,112,500 |
| Split-adjusted Price |
11.70 |
There is no data on 6/13/2021. Display data on 6/11/2021 instead.
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2021
|
+0.40 / +3.54%
|
11.30
|
11.90
|
11.00
|
11.70
|
11.44
|
11.70
|
2,112,500
|
|
|
6/10/2021
|
+0.20 / +1.80%
|
11.70
|
11.70
|
11.00
|
11.30
|
11.30
|
11.30
|
1,561,700
|
|
|
6/9/2021
|
+0.60 / +5.45%
|
10.50
|
12.10
|
10.00
|
11.60
|
11.10
|
11.60
|
3,881,800
|
|
|
6/8/2021
|
-1.60 / -13.22%
|
11.80
|
12.30
|
10.30
|
10.50
|
11.00
|
10.50
|
4,777,300
|
|
|
6/7/2021
|
-1.60 / -11.94%
|
13.00
|
13.10
|
11.50
|
11.80
|
12.11
|
11.80
|
3,853,300
|
|
|
6/4/2021
|
-0.50 / -3.73%
|
14.50
|
14.50
|
12.50
|
12.90
|
13.40
|
12.90
|
3,563,200
|
|
|
6/3/2021
|
+1.60 / +13.11%
|
12.60
|
14.00
|
12.40
|
13.80
|
13.40
|
13.80
|
4,387,600
|
|
|
6/2/2021
|
+0.20 / +1.61%
|
12.40
|
13.60
|
11.20
|
12.60
|
12.20
|
12.60
|
4,767,500
|
|
|
6/1/2021
|
+1.40 / +12.73%
|
11.70
|
12.60
|
11.40
|
12.40
|
12.40
|
12.40
|
4,700,700
|
|
|
5/31/2021
|
+1.40 / +14.43%
|
10.20
|
11.10
|
10.20
|
11.10
|
11.00
|
11.10
|
4,150,700
|
|
|
5/28/2021
|
+1.10 / +12.09%
|
9.00
|
10.40
|
8.70
|
10.20
|
9.70
|
10.20
|
4,703,100
|
|
|
5/27/2021
|
-0.30 / -3.23%
|
9.20
|
9.50
|
8.70
|
9.00
|
9.10
|
9.00
|
1,068,400
|
|
|
5/26/2021
|
-0.20 / -2.13%
|
9.60
|
9.60
|
9.10
|
9.20
|
9.30
|
9.20
|
993,400
|
|
|
5/25/2021
|
+0.40 / +4.40%
|
9.10
|
9.80
|
9.00
|
9.50
|
9.40
|
9.50
|
2,542,100
|
|
|
5/24/2021
|
+0.20 / +2.25%
|
8.80
|
9.30
|
8.80
|
9.10
|
9.10
|
9.10
|
1,361,100
|
|
|
5/21/2021
|
+0.40 / +4.71%
|
8.70
|
9.10
|
8.60
|
8.90
|
8.90
|
8.90
|
1,623,000
|
|
|
5/20/2021
|
+0.40 / +4.82%
|
8.40
|
8.90
|
8.00
|
8.70
|
8.50
|
8.70
|
1,847,600
|
|
|
5/19/2021
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
1,052,100
|
|
|
5/18/2021
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.44
|
8.50
|
909,900
|
|
|
5/17/2021
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.70
|
8.68
|
8.70
|
831,000
|
|
|
5/14/2021
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.71
|
8.80
|
779,400
|
|
|
5/13/2021
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.74
|
8.80
|
976,100
|
|
|
5/12/2021
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.73
|
8.80
|
673,100
|
|
|
5/11/2021
|
+0.10 / +1.14%
|
7.80
|
9.10
|
7.80
|
8.90
|
8.91
|
8.90
|
825,400
|
|
|
5/10/2021
|
+0.40 / +4.65%
|
8.60
|
9.10
|
8.20
|
9.00
|
8.83
|
9.00
|
1,701,100
|
|
|
5/7/2021
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.40
|
8.60
|
8.56
|
8.60
|
1,230,800
|
|
|
5/6/2021
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.60
|
8.70
|
8.82
|
8.70
|
779,800
|
|
|
5/5/2021
|
+0.70 / +8.43%
|
8.40
|
9.00
|
8.40
|
9.00
|
8.75
|
9.00
|
932,000
|
|
|
5/4/2021
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.00
|
8.40
|
8.30
|
8.40
|
966,700
|
|
|
4/29/2021
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.62
|
8.70
|
835,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:58 PM
|
|
|
|
|