|
|
Closing price on 1/15/2024
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
517,100 |
| Split-adjusted Price |
8.30 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2024
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.40
|
8.30
|
517,100
|
|
|
1/12/2024
|
-0.20 / -2.33%
|
8.50
|
8.60
|
7.40
|
8.40
|
8.44
|
8.40
|
816,400
|
|
|
1/11/2024
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
802,200
|
|
|
1/10/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.50
|
8.60
|
1,181,300
|
|
|
1/9/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.60
|
8.70
|
2,548,000
|
|
|
1/8/2024
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
1,208,700
|
|
|
1/5/2024
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
1,021,800
|
|
|
1/4/2024
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
2,167,000
|
|
|
1/3/2024
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
1,324,800
|
|
|
1/2/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
553,600
|
|
|
12/29/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
1,112,800
|
|
|
12/28/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
1,404,100
|
|
|
12/27/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
736,200
|
|
|
12/26/2023
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.50
|
8.40
|
1,044,600
|
|
|
12/25/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
2,039,200
|
|
|
12/22/2023
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.50
|
8.40
|
2,450,000
|
|
|
12/21/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
785,700
|
|
|
12/20/2023
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
8.50
|
1,012,600
|
|
|
12/19/2023
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
443,500
|
|
|
12/18/2023
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
8.20
|
639,600
|
|
|
12/15/2023
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
981,700
|
|
|
12/14/2023
|
-0.10 / -1.16%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.60
|
8.50
|
958,800
|
|
|
12/13/2023
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.60
|
8.60
|
825,200
|
|
|
12/12/2023
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
8.70
|
709,600
|
|
|
12/11/2023
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
962,700
|
|
|
12/8/2023
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
969,700
|
|
|
12/7/2023
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.60
|
8.80
|
8.80
|
8.80
|
3,131,100
|
|
|
12/6/2023
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.00
|
9.10
|
1,651,600
|
|
|
12/5/2023
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.90
|
8.90
|
1,847,600
|
|
|
12/4/2023
|
+0.50 / +5.95%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.80
|
8.90
|
4,037,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|