|
|
Closing price on 11/2/2026
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.40 |
| Volume |
4,960,400 |
| Split-adjusted Price |
9.90 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2026
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.40
|
9.90
|
9.70
|
9.90
|
4,960,400
|
|
|
10/30/2026
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.88
|
9.80
|
1,062,100
|
|
|
10/29/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
682,700
|
|
|
10/28/2026
|
-0.40 / -3.85%
|
10.10
|
10.30
|
9.80
|
10.00
|
10.00
|
10.00
|
1,930,500
|
|
|
10/27/2026
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.40
|
10.20
|
1,886,800
|
|
|
10/26/2026
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
739,700
|
|
|
10/23/2026
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.50
|
10.60
|
2,388,000
|
|
|
10/22/2026
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
1,047,200
|
|
|
10/21/2026
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.00
|
10.30
|
10.20
|
10.30
|
4,830,800
|
|
|
10/20/2026
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
8,668,600
|
|
|
10/19/2026
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.30
|
10.30
|
8,346,200
|
|
|
10/16/2026
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
916,800
|
|
|
10/15/2026
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
1,515,500
|
|
|
10/14/2026
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.00
|
10.10
|
1,102,400
|
|
|
10/13/2026
|
-0.30 / -2.94%
|
10.30
|
10.40
|
9.80
|
9.90
|
10.10
|
9.90
|
857,400
|
|
|
10/12/2026
|
+0.40 / +4.04%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.20
|
10.30
|
1,508,500
|
|
|
10/9/2026
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.70
|
10.10
|
9.90
|
10.10
|
1,697,600
|
|
|
10/8/2026
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.80
|
9.90
|
10.00
|
9.90
|
1,586,500
|
|
|
10/7/2026
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.00
|
10.10
|
1,710,500
|
|
|
10/6/2026
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
945,500
|
|
|
10/5/2026
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
9.80
|
6,685,300
|
|
|
10/2/2026
|
-0.20 / -2.02%
|
9.90
|
10.30
|
9.70
|
9.70
|
9.90
|
9.70
|
2,535,800
|
|
|
10/1/2026
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.60
|
9.90
|
9.90
|
9.90
|
1,612,100
|
|
|
9/30/2026
|
+0.40 / +4.17%
|
9.60
|
10.10
|
9.60
|
10.00
|
9.90
|
10.00
|
1,541,200
|
|
|
9/29/2026
|
+0.60 / +6.52%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.60
|
9.80
|
2,060,400
|
|
|
9/28/2026
|
+0.40 / +4.44%
|
9.10
|
9.50
|
9.00
|
9.40
|
9.20
|
9.40
|
1,828,800
|
|
|
9/25/2026
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
817,400
|
|
|
9/24/2026
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.10
|
9.00
|
557,000
|
|
|
9/23/2026
|
+0.20 / +2.20%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
9.30
|
1,030,300
|
|
|
9/22/2026
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
9.10
|
954,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|