|
|
Closing price on 10/27/2023
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
7.90 |
| Volume |
967,700 |
| Split-adjusted Price |
7.24 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.90
|
8.30
|
8.20
|
7.24
|
967,700
|
|
|
10/26/2023
|
-1.00 / -10.99%
|
9.10
|
9.10
|
7.90
|
8.10
|
8.30
|
7.07
|
2,560,800
|
|
|
10/25/2023
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
7.94
|
764,500
|
|
|
10/24/2023
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.00
|
7.94
|
580,100
|
|
|
10/23/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
7.85
|
1,035,100
|
|
|
10/20/2023
|
+0.20 / +2.20%
|
9.00
|
9.30
|
8.70
|
9.30
|
9.00
|
8.11
|
1,651,200
|
|
|
10/19/2023
|
-0.30 / -3.19%
|
9.40
|
9.40
|
8.90
|
9.10
|
9.10
|
7.94
|
1,662,700
|
|
|
10/18/2023
|
-0.40 / -4.08%
|
9.60
|
9.80
|
9.00
|
9.40
|
9.40
|
8.20
|
3,123,400
|
|
|
10/17/2023
|
-0.20 / -2.04%
|
9.70
|
10.00
|
9.50
|
9.60
|
9.80
|
8.37
|
2,769,700
|
|
|
10/16/2023
|
-0.10 / -1.02%
|
10.10
|
10.10
|
9.60
|
9.70
|
9.80
|
8.46
|
1,033,400
|
|
|
10/13/2023
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.70
|
10.00
|
9.80
|
8.72
|
1,922,300
|
|
|
10/12/2023
|
+0.40 / +4.17%
|
9.80
|
10.30
|
9.80
|
10.00
|
10.10
|
8.72
|
3,035,500
|
|
|
10/11/2023
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.40
|
9.70
|
9.60
|
8.46
|
1,642,300
|
|
|
10/10/2023
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
8.37
|
1,377,100
|
|
|
10/9/2023
|
+0.20 / +2.15%
|
9.50
|
9.60
|
9.20
|
9.50
|
9.40
|
8.29
|
1,289,000
|
|
|
10/6/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.50
|
9.30
|
8.29
|
2,341,100
|
|
|
10/5/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.50
|
8.20
|
1,459,600
|
|
|
10/4/2023
|
+0.10 / +1.04%
|
9.40
|
9.80
|
9.00
|
9.70
|
9.40
|
8.46
|
1,906,900
|
|
|
10/3/2023
|
-0.70 / -6.93%
|
10.10
|
10.10
|
9.30
|
9.40
|
9.60
|
8.20
|
3,513,500
|
|
|
10/2/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
8.81
|
8,503,700
|
|
|
9/29/2023
|
-0.10 / -0.99%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.10
|
8.72
|
1,556,300
|
|
|
9/28/2023
|
+0.30 / +3.03%
|
10.40
|
10.40
|
9.90
|
10.20
|
10.10
|
8.90
|
1,952,100
|
|
|
9/27/2023
|
+0.20 / +1.98%
|
10.00
|
10.30
|
9.60
|
10.30
|
9.90
|
8.99
|
7,393,900
|
|
|
9/26/2023
|
-0.40 / -3.85%
|
10.20
|
10.60
|
9.60
|
10.00
|
10.10
|
8.72
|
4,283,200
|
|
|
9/25/2023
|
-0.90 / -8.11%
|
11.00
|
11.00
|
10.00
|
10.20
|
10.40
|
8.90
|
3,281,400
|
|
|
9/22/2023
|
-0.90 / -7.56%
|
11.70
|
11.70
|
10.60
|
11.00
|
11.10
|
9.60
|
4,859,900
|
|
|
9/21/2023
|
-0.60 / -4.92%
|
12.30
|
12.40
|
11.50
|
11.60
|
11.90
|
10.12
|
6,735,400
|
|
|
9/20/2023
|
+0.70 / +5.98%
|
11.80
|
12.40
|
11.70
|
12.40
|
12.20
|
10.82
|
1,881,900
|
|
|
9/19/2023
|
-0.40 / -3.23%
|
12.40
|
12.50
|
11.50
|
12.00
|
11.70
|
10.47
|
6,542,600
|
|
|
9/18/2023
|
-0.20 / -1.59%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.40
|
10.82
|
1,929,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|