|
|
Closing price on 11/15/2021
|
|
| Open |
25.00 |
| High |
26.50 |
| Low |
24.30 |
| Volume |
1,142,100 |
| Split-adjusted Price |
14.63 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2021
|
+1.70 / +7.05%
|
25.00
|
26.50
|
24.30
|
25.80
|
25.80
|
14.63
|
1,142,100
|
|
|
11/12/2021
|
+1.00 / +4.29%
|
23.40
|
24.50
|
23.20
|
24.30
|
24.10
|
13.78
|
1,266,500
|
|
|
11/11/2021
|
0.00 / 0.00%
|
23.70
|
23.70
|
22.90
|
23.50
|
23.30
|
13.33
|
877,400
|
|
|
11/10/2021
|
+0.40 / +1.72%
|
23.40
|
23.90
|
23.10
|
23.60
|
23.50
|
13.38
|
520,700
|
|
|
11/9/2021
|
-0.10 / -0.43%
|
23.80
|
23.80
|
23.10
|
23.20
|
23.20
|
13.15
|
532,200
|
|
|
11/8/2021
|
+0.30 / +1.29%
|
23.90
|
23.90
|
22.80
|
23.60
|
23.34
|
13.38
|
994,800
|
|
|
11/5/2021
|
-0.20 / -0.86%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.30
|
13.10
|
525,200
|
|
|
11/4/2021
|
+0.60 / +2.63%
|
22.30
|
24.40
|
22.20
|
23.40
|
23.30
|
13.27
|
983,200
|
|
|
11/3/2021
|
+1.00 / +4.69%
|
21.90
|
24.00
|
21.60
|
22.30
|
22.80
|
12.64
|
2,936,300
|
|
|
11/2/2021
|
+0.50 / +2.37%
|
22.00
|
22.00
|
21.00
|
21.60
|
21.30
|
12.25
|
679,900
|
|
|
11/1/2021
|
+0.70 / +3.38%
|
21.40
|
22.00
|
20.50
|
21.40
|
21.10
|
12.13
|
883,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|