|
|
Closing price on 10/29/2021
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
20.60 |
| Volume |
758,500 |
| Split-adjusted Price |
11.74 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
+0.10 / +0.49%
|
21.20
|
21.20
|
20.60
|
20.70
|
20.70
|
11.74
|
758,500
|
|
|
10/28/2021
|
+0.40 / +1.96%
|
21.00
|
21.00
|
20.30
|
20.80
|
20.60
|
11.79
|
926,300
|
|
|
10/27/2021
|
+0.50 / +2.50%
|
20.80
|
20.80
|
20.00
|
20.50
|
20.40
|
11.62
|
1,189,300
|
|
|
10/26/2021
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.60
|
20.10
|
20.00
|
11.40
|
699,800
|
|
|
10/25/2021
|
+0.60 / +3.09%
|
20.10
|
20.50
|
19.30
|
20.00
|
20.10
|
11.34
|
1,487,600
|
|
|
10/22/2021
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.30
|
19.60
|
19.40
|
11.11
|
780,000
|
|
|
10/21/2021
|
+0.10 / +0.51%
|
20.30
|
20.30
|
19.30
|
19.60
|
19.50
|
11.11
|
465,800
|
|
|
10/20/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.10
|
19.70
|
19.50
|
11.17
|
942,900
|
|
|
10/19/2021
|
-0.70 / -3.43%
|
20.40
|
20.40
|
19.30
|
19.70
|
19.70
|
11.17
|
1,367,300
|
|
|
10/18/2021
|
-0.10 / -0.49%
|
21.00
|
21.00
|
20.10
|
20.30
|
20.40
|
11.51
|
1,134,900
|
|
|
10/15/2021
|
+1.30 / +6.88%
|
20.00
|
21.60
|
19.70
|
20.20
|
20.40
|
11.45
|
1,328,100
|
|
|
10/14/2021
|
+2.50 / +14.45%
|
17.90
|
19.80
|
17.20
|
19.80
|
18.90
|
11.23
|
5,513,200
|
|
|
10/13/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.30
|
17.30
|
9.81
|
335,300
|
|
|
10/12/2021
|
+0.10 / +0.58%
|
17.70
|
17.70
|
17.10
|
17.40
|
17.30
|
9.87
|
590,500
|
|
|
10/11/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.10
|
17.40
|
17.30
|
9.87
|
596,100
|
|
|
10/8/2021
|
-0.30 / -1.69%
|
18.00
|
18.10
|
17.10
|
17.40
|
17.40
|
9.87
|
741,400
|
|
|
10/7/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.50
|
17.70
|
17.70
|
10.04
|
474,800
|
|
|
10/6/2021
|
+0.30 / +1.71%
|
18.90
|
18.90
|
17.50
|
17.80
|
17.70
|
10.09
|
436,300
|
|
|
10/5/2021
|
+0.80 / +4.68%
|
16.80
|
17.90
|
16.70
|
17.90
|
17.50
|
10.15
|
1,105,900
|
|
|
10/4/2021
|
-1.00 / -5.62%
|
17.80
|
17.80
|
16.60
|
16.80
|
17.10
|
9.53
|
1,693,600
|
|
|
10/1/2021
|
-0.20 / -1.11%
|
17.90
|
18.10
|
17.60
|
17.80
|
17.80
|
10.09
|
735,800
|
|
|
9/30/2021
|
-0.10 / -0.56%
|
18.00
|
18.30
|
17.80
|
17.90
|
18.00
|
10.15
|
733,500
|
|
|
9/29/2021
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.00
|
10.21
|
783,400
|
|
|
9/28/2021
|
0.00 / 0.00%
|
18.30
|
18.50
|
17.90
|
18.20
|
18.20
|
10.32
|
829,300
|
|
|
9/27/2021
|
+0.20 / +1.11%
|
18.00
|
18.80
|
17.60
|
18.20
|
18.20
|
10.32
|
1,533,000
|
|
|
9/24/2021
|
-0.10 / -0.55%
|
18.00
|
18.30
|
17.60
|
18.10
|
18.00
|
10.26
|
1,039,900
|
|
|
9/23/2021
|
-0.10 / -0.55%
|
18.30
|
18.70
|
18.00
|
18.00
|
18.20
|
10.21
|
1,186,200
|
|
|
9/22/2021
|
+0.80 / +4.55%
|
17.60
|
18.60
|
17.60
|
18.40
|
18.10
|
10.43
|
1,226,800
|
|
|
9/21/2021
|
-0.40 / -2.20%
|
17.90
|
17.90
|
17.10
|
17.80
|
17.60
|
10.09
|
1,382,700
|
|
|
9/20/2021
|
-0.20 / -1.10%
|
18.40
|
18.80
|
17.70
|
17.90
|
18.20
|
10.15
|
1,479,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|