|
Closing price on 10/5/2022
|
|
| Open |
13.10 |
| High |
13.60 |
| Low |
13.00 |
| Volume |
148,300 |
| Split-adjusted Price |
7.65 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2022
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.90
|
9.53
|
133,700
|
|
|
9/15/2022
|
+0.10 / +0.59%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.20
|
9.70
|
80,000
|
|
|
9/14/2022
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.60
|
17.20
|
17.00
|
9.75
|
239,100
|
|
|
9/13/2022
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.30
|
9.75
|
62,300
|
|
|
9/12/2022
|
+0.20 / +1.16%
|
17.60
|
17.70
|
17.30
|
17.40
|
17.50
|
9.87
|
78,100
|
|
|
9/9/2022
|
+0.10 / +0.57%
|
17.50
|
17.60
|
16.90
|
17.50
|
17.20
|
9.92
|
112,200
|
|
|
9/8/2022
|
-0.50 / -2.79%
|
17.80
|
17.80
|
17.10
|
17.40
|
17.40
|
9.87
|
139,400
|
|
|
9/7/2022
|
-1.40 / -7.49%
|
18.40
|
18.50
|
17.20
|
17.30
|
17.90
|
9.81
|
298,800
|
|
|
9/6/2022
|
-0.50 / -2.62%
|
19.10
|
19.10
|
18.50
|
18.60
|
18.70
|
10.55
|
228,600
|
|
|
9/5/2022
|
-0.10 / -0.52%
|
19.20
|
19.30
|
18.90
|
19.10
|
19.10
|
10.83
|
125,100
|
|
|
8/31/2022
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.00
|
19.30
|
19.20
|
10.94
|
88,000
|
|
|
8/30/2022
|
-0.20 / -1.04%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.30
|
10.83
|
85,200
|
|
|
8/29/2022
|
-0.40 / -2.01%
|
19.70
|
19.70
|
18.90
|
19.50
|
19.30
|
11.06
|
418,400
|
|
|
8/26/2022
|
-0.40 / -1.98%
|
20.10
|
20.10
|
19.70
|
19.80
|
19.90
|
11.23
|
265,800
|
|
|
8/25/2022
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.20
|
11.40
|
206,300
|
|
|
8/24/2022
|
+0.70 / +3.59%
|
19.90
|
20.20
|
19.90
|
20.20
|
20.10
|
11.45
|
230,700
|
|
|
8/23/2022
|
-0.10 / -0.50%
|
19.60
|
19.90
|
19.30
|
19.80
|
19.50
|
11.23
|
352,600
|
|
|