|
Closing price on 11/15/2022
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
6.80 |
| Volume |
176,200 |
| Split-adjusted Price |
3.91 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2022
|
-1.00 / -12.66%
|
8.80
|
8.80
|
6.80
|
6.90
|
7.30
|
3.91
|
176,200
|
|
|
11/14/2022
|
-1.00 / -11.36%
|
8.70
|
8.70
|
7.60
|
7.80
|
7.90
|
4.42
|
78,000
|
|
|
11/11/2022
|
-0.30 / -3.41%
|
10.10
|
10.10
|
8.50
|
8.50
|
8.80
|
4.82
|
31,100
|
|
|
11/10/2022
|
-1.30 / -13.00%
|
10.80
|
10.80
|
8.50
|
8.70
|
8.80
|
4.93
|
153,600
|
|
|
11/9/2022
|
+0.10 / +1.03%
|
11.00
|
11.00
|
9.70
|
9.80
|
10.00
|
5.56
|
44,700
|
|
|
11/8/2022
|
+0.20 / +2.08%
|
11.00
|
11.00
|
9.50
|
9.80
|
9.70
|
5.56
|
42,900
|
|
|
11/7/2022
|
-1.30 / -12.04%
|
12.30
|
12.30
|
9.20
|
9.50
|
9.60
|
5.39
|
120,200
|
|
|
11/4/2022
|
-0.80 / -7.08%
|
12.20
|
12.20
|
10.50
|
10.50
|
10.80
|
5.95
|
34,900
|
|
|
11/3/2022
|
-0.20 / -1.74%
|
13.20
|
13.20
|
11.20
|
11.30
|
11.30
|
6.41
|
34,000
|
|
|
11/2/2022
|
-0.10 / -0.85%
|
12.80
|
12.80
|
11.40
|
11.60
|
11.50
|
6.58
|
41,800
|
|
|
11/1/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
11.40
|
11.70
|
11.70
|
6.63
|
78,300
|
|
|
10/31/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
11.30
|
11.80
|
11.70
|
6.69
|
56,000
|
|
|
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
|
|
|