|
|
Closing price on 11/20/2023
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
1,454,900 |
| Split-adjusted Price |
8.50 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2023
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.00
|
8.50
|
8.40
|
8.50
|
1,454,900
|
|
|
11/17/2023
|
-0.20 / -2.33%
|
8.70
|
8.80
|
8.20
|
8.40
|
8.50
|
8.40
|
2,330,900
|
|
|
11/16/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.60
|
8.80
|
939,300
|
|
|
11/15/2023
|
+0.10 / +1.16%
|
8.60
|
9.10
|
8.60
|
8.70
|
8.80
|
8.70
|
1,681,900
|
|
|
11/14/2023
|
+0.40 / +4.88%
|
8.50
|
9.00
|
8.40
|
8.60
|
8.60
|
8.60
|
1,836,700
|
|
|
11/13/2023
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.40
|
8.29
|
1,770,500
|
|
|
11/10/2023
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.40
|
8.20
|
1,915,100
|
|
|
11/9/2023
|
+0.30 / +3.26%
|
9.60
|
9.80
|
9.30
|
9.50
|
9.60
|
8.29
|
2,126,500
|
|
|
11/8/2023
|
+0.60 / +6.74%
|
8.80
|
9.60
|
8.80
|
9.50
|
9.20
|
8.29
|
2,435,200
|
|
|
11/7/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.90
|
7.76
|
1,328,700
|
|
|
11/6/2023
|
+0.40 / +4.65%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.90
|
7.85
|
1,356,900
|
|
|
11/3/2023
|
+0.20 / +2.38%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.60
|
7.50
|
1,567,400
|
|
|
11/2/2023
|
+0.80 / +10.26%
|
8.10
|
8.80
|
8.00
|
8.60
|
8.40
|
7.50
|
2,323,800
|
|
|
11/1/2023
|
+0.30 / +3.90%
|
7.60
|
8.10
|
7.40
|
8.00
|
7.80
|
6.98
|
7,087,100
|
|
|
10/31/2023
|
-0.40 / -5.00%
|
7.90
|
8.00
|
7.40
|
7.60
|
7.70
|
6.63
|
1,291,300
|
|
|
10/30/2023
|
-0.30 / -3.66%
|
8.30
|
8.30
|
7.80
|
7.90
|
8.00
|
6.89
|
877,900
|
|
|
10/27/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.90
|
8.30
|
8.20
|
7.24
|
967,700
|
|
|
10/26/2023
|
-1.00 / -10.99%
|
9.10
|
9.10
|
7.90
|
8.10
|
8.30
|
7.07
|
2,560,800
|
|
|
10/25/2023
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
7.94
|
764,500
|
|
|
10/24/2023
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.00
|
7.94
|
580,100
|
|
|
10/23/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
7.85
|
1,035,100
|
|
|
10/20/2023
|
+0.20 / +2.20%
|
9.00
|
9.30
|
8.70
|
9.30
|
9.00
|
8.11
|
1,651,200
|
|
|
10/19/2023
|
-0.30 / -3.19%
|
9.40
|
9.40
|
8.90
|
9.10
|
9.10
|
7.94
|
1,662,700
|
|
|
10/18/2023
|
-0.40 / -4.08%
|
9.60
|
9.80
|
9.00
|
9.40
|
9.40
|
8.20
|
3,123,400
|
|
|
10/17/2023
|
-0.20 / -2.04%
|
9.70
|
10.00
|
9.50
|
9.60
|
9.80
|
8.37
|
2,769,700
|
|
|
10/16/2023
|
-0.10 / -1.02%
|
10.10
|
10.10
|
9.60
|
9.70
|
9.80
|
8.46
|
1,033,400
|
|
|
10/13/2023
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.70
|
10.00
|
9.80
|
8.72
|
1,922,300
|
|
|
10/12/2023
|
+0.40 / +4.17%
|
9.80
|
10.30
|
9.80
|
10.00
|
10.10
|
8.72
|
3,035,500
|
|
|
10/11/2023
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.40
|
9.70
|
9.60
|
8.46
|
1,642,300
|
|
|
10/10/2023
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
8.37
|
1,377,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|