|
Closing price on 10/28/2022
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
11.50 |
| Volume |
87,300 |
| Split-adjusted Price |
6.69 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
+0.50 / +4.42%
|
12.90
|
12.90
|
11.50
|
11.80
|
11.80
|
6.69
|
87,300
|
|
|
10/27/2022
|
+0.90 / +8.49%
|
12.10
|
12.10
|
10.70
|
11.50
|
11.30
|
6.52
|
88,600
|
|
|
10/26/2022
|
+0.10 / +0.96%
|
11.90
|
11.90
|
10.30
|
10.50
|
10.60
|
5.95
|
70,800
|
|
|
10/25/2022
|
-0.80 / -7.14%
|
12.80
|
12.80
|
9.80
|
10.40
|
10.40
|
5.90
|
98,700
|
|
|
10/24/2022
|
-1.30 / -10.74%
|
13.90
|
13.90
|
10.80
|
10.80
|
11.20
|
6.12
|
96,600
|
|
|
10/21/2022
|
-0.70 / -5.56%
|
14.40
|
14.40
|
11.50
|
11.90
|
12.10
|
6.75
|
140,500
|
|
|
10/20/2022
|
-0.10 / -0.79%
|
14.60
|
14.60
|
12.50
|
12.60
|
12.60
|
7.14
|
63,500
|
|
|
10/19/2022
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.70
|
7.14
|
24,500
|
|
|
10/18/2022
|
+0.50 / +4.10%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.70
|
7.20
|
130,300
|
|
|
10/17/2022
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.00
|
12.50
|
12.20
|
7.09
|
101,800
|
|
|
10/14/2022
|
+0.80 / +6.90%
|
12.20
|
12.50
|
12.00
|
12.40
|
12.30
|
7.03
|
104,600
|
|
|
10/13/2022
|
+0.20 / +1.69%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.60
|
6.80
|
51,500
|
|
|
10/12/2022
|
+0.40 / +3.48%
|
11.50
|
12.10
|
11.30
|
11.90
|
11.80
|
6.75
|
65,800
|
|
|
10/11/2022
|
-0.90 / -7.38%
|
12.50
|
12.50
|
11.00
|
11.30
|
11.50
|
6.41
|
56,600
|
|
|
10/10/2022
|
+0.10 / +0.81%
|
12.10
|
12.40
|
11.80
|
12.40
|
12.20
|
7.03
|
120,000
|
|
|
10/7/2022
|
-1.00 / -7.63%
|
12.60
|
12.90
|
11.90
|
12.10
|
12.30
|
6.86
|
103,200
|
|
|
10/6/2022
|
-0.40 / -3.01%
|
13.50
|
13.50
|
12.80
|
12.90
|
13.10
|
7.31
|
27,900
|
|
|
10/5/2022
|
+0.50 / +3.85%
|
13.10
|
13.60
|
13.00
|
13.50
|
13.30
|
7.65
|
148,300
|
|
|
10/4/2022
|
-0.60 / -4.44%
|
12.50
|
13.80
|
12.00
|
12.90
|
13.00
|
7.31
|
1,787,600
|
|
|
10/3/2022
|
-1.20 / -8.39%
|
13.80
|
14.50
|
12.50
|
13.10
|
13.50
|
7.43
|
59,100
|
|
|
9/30/2022
|
-0.70 / -4.67%
|
14.70
|
14.90
|
13.70
|
14.30
|
14.30
|
8.11
|
122,000
|
|
|
9/29/2022
|
-0.20 / -1.33%
|
15.40
|
15.40
|
14.70
|
14.80
|
15.00
|
8.39
|
56,400
|
|
|
9/28/2022
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.80
|
15.10
|
15.00
|
8.56
|
47,400
|
|
|
9/27/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
8.56
|
50,000
|
|
|
9/26/2022
|
-1.20 / -7.41%
|
16.00
|
16.00
|
14.60
|
15.00
|
15.10
|
8.51
|
119,300
|
|
|
9/23/2022
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.20
|
9.07
|
47,600
|
|
|
9/22/2022
|
+0.50 / +3.14%
|
15.80
|
16.60
|
15.70
|
16.40
|
16.00
|
9.30
|
128,100
|
|
|
9/21/2022
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.80
|
15.90
|
15.90
|
9.02
|
85,700
|
|
|
9/20/2022
|
-0.10 / -0.61%
|
16.40
|
16.40
|
15.80
|
16.20
|
16.10
|
9.19
|
65,300
|
|
|
9/19/2022
|
-0.90 / -5.33%
|
16.60
|
16.70
|
15.90
|
16.00
|
16.30
|
9.07
|
137,300
|
|
|