|
|
Closing price on 12/1/2021
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
30.20 |
| Volume |
591,400 |
| Split-adjusted Price |
17.63 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
+0.60 / +1.97%
|
35.00
|
35.00
|
30.20
|
31.10
|
31.00
|
17.63
|
591,400
|
|
|
11/30/2021
|
+0.10 / +0.33%
|
30.80
|
31.10
|
30.00
|
30.40
|
30.50
|
17.24
|
531,700
|
|
|
11/29/2021
|
-0.30 / -0.98%
|
30.00
|
31.00
|
29.00
|
30.40
|
30.30
|
17.24
|
1,236,400
|
|
|
11/26/2021
|
-0.50 / -1.60%
|
31.80
|
31.80
|
30.20
|
30.80
|
30.70
|
17.46
|
729,500
|
|
|
11/25/2021
|
+0.40 / +1.29%
|
31.60
|
31.70
|
30.70
|
31.50
|
31.30
|
17.86
|
823,900
|
|
|
11/24/2021
|
+1.10 / +3.65%
|
32.10
|
32.10
|
30.60
|
31.20
|
31.10
|
17.69
|
717,800
|
|
|
11/23/2021
|
-0.40 / -1.29%
|
31.60
|
31.60
|
29.00
|
30.60
|
30.10
|
17.35
|
1,620,600
|
|
|
11/22/2021
|
+0.50 / +1.67%
|
29.90
|
32.00
|
29.80
|
30.50
|
31.00
|
17.29
|
963,300
|
|
|
11/19/2021
|
+1.30 / +4.53%
|
29.00
|
31.90
|
28.80
|
30.00
|
30.00
|
17.01
|
1,369,900
|
|
|
11/18/2021
|
+3.10 / +11.88%
|
26.80
|
30.00
|
25.70
|
29.20
|
28.70
|
16.56
|
4,484,700
|
|
|
11/17/2021
|
+0.60 / +2.36%
|
25.80
|
26.50
|
25.30
|
26.00
|
26.10
|
14.74
|
902,400
|
|
|
11/16/2021
|
-0.50 / -1.94%
|
26.30
|
26.30
|
24.70
|
25.30
|
25.40
|
14.35
|
812,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:00 PM
|
|
|
|
|