|
Closing price on 10/30/2020
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
5.90 |
| Volume |
248,100 |
| Split-adjusted Price |
3.40 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2020
|
-0.10 / -1.64%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.02
|
3.40
|
248,100
|
|
|
10/29/2020
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.21
|
3.46
|
296,600
|
|
|
10/28/2020
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.53
|
3.69
|
277,600
|
|
|
10/27/2020
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.66
|
3.80
|
172,000
|
|
|
10/26/2020
|
+0.10 / +1.47%
|
7.00
|
7.20
|
6.60
|
6.90
|
6.79
|
3.91
|
1,208,000
|
|
|
10/23/2020
|
+0.10 / +1.47%
|
6.90
|
7.10
|
6.60
|
6.90
|
6.79
|
3.91
|
1,134,200
|
|
|
10/22/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
3.86
|
65,800
|
|
|
10/21/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.77
|
3.86
|
61,500
|
|
|
10/20/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
3.86
|
132,000
|
|
|
10/19/2020
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.82
|
3.86
|
56,700
|
|
|
10/16/2020
|
-0.30 / -4.29%
|
7.10
|
7.20
|
6.40
|
6.70
|
6.74
|
3.80
|
276,200
|
|
|
10/15/2020
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.83
|
3.97
|
101,500
|
|
|
10/14/2020
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.03
|
4.03
|
71,000
|
|
|
10/13/2020
|
+0.40 / +5.88%
|
6.90
|
7.40
|
6.70
|
7.20
|
7.13
|
4.08
|
339,000
|
|
|
10/12/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.79
|
3.86
|
121,500
|
|
|
10/9/2020
|
-0.20 / -2.86%
|
6.90
|
7.10
|
6.60
|
6.80
|
6.81
|
3.86
|
169,500
|
|
|
10/8/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
6.90
|
7.00
|
6.95
|
3.97
|
78,400
|
|
|
10/7/2020
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.96
|
3.97
|
102,100
|
|
|
10/6/2020
|
-0.20 / -2.82%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.93
|
3.91
|
98,100
|
|
|
10/5/2020
|
+0.20 / +2.90%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.00
|
4.03
|
239,700
|
|
|
10/2/2020
|
-0.20 / -2.78%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.92
|
3.97
|
239,900
|
|
|
10/1/2020
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.90
|
7.20
|
7.06
|
4.08
|
176,900
|
|
|
9/30/2020
|
-0.10 / -1.37%
|
7.50
|
7.50
|
6.90
|
7.20
|
7.24
|
4.08
|
40,700
|
|
|
9/29/2020
|
-0.70 / -8.75%
|
8.10
|
8.50
|
7.00
|
7.30
|
7.27
|
4.14
|
1,337,300
|
|
|
9/28/2020
|
+0.30 / +3.90%
|
7.70
|
8.60
|
7.50
|
8.00
|
8.17
|
4.54
|
624,900
|
|
|
9/25/2020
|
-0.20 / -2.60%
|
7.50
|
8.00
|
7.50
|
7.50
|
7.72
|
4.25
|
95,300
|
|
|
9/24/2020
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.00
|
7.70
|
7.50
|
4.37
|
88,900
|
|
|
9/23/2020
|
-0.50 / -6.02%
|
8.30
|
8.50
|
7.80
|
7.80
|
8.00
|
4.42
|
103,300
|
|
|
9/22/2020
|
+0.60 / +7.79%
|
7.80
|
8.70
|
7.70
|
8.30
|
8.45
|
4.71
|
536,400
|
|
|
9/21/2020
|
+1.00 / +14.93%
|
6.60
|
7.70
|
6.60
|
7.70
|
7.63
|
4.37
|
849,700
|
|
|