|
Closing price on 12/29/2022
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
46,700 |
| Split-adjusted Price |
5.10 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2022
|
-0.20 / -2.17%
|
9.20
|
9.50
|
9.00
|
9.00
|
9.10
|
5.10
|
46,700
|
|
|
12/28/2022
|
+0.10 / +1.10%
|
9.10
|
9.60
|
9.10
|
9.20
|
9.20
|
5.22
|
33,100
|
|
|
12/27/2022
|
+0.40 / +4.40%
|
9.00
|
9.50
|
8.50
|
9.50
|
9.10
|
5.39
|
63,200
|
|
|
12/26/2022
|
-0.90 / -9.28%
|
9.70
|
9.90
|
8.70
|
8.80
|
9.10
|
4.99
|
47,900
|
|
|
12/23/2022
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.70
|
5.39
|
53,400
|
|
|
12/22/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.80
|
5.61
|
59,500
|
|
|
12/21/2022
|
-0.40 / -3.88%
|
10.30
|
10.40
|
9.50
|
9.90
|
9.90
|
5.61
|
156,800
|
|
|
12/20/2022
|
-0.70 / -6.42%
|
10.80
|
10.80
|
9.90
|
10.20
|
10.30
|
5.78
|
85,100
|
|
|
12/19/2022
|
+0.10 / +0.94%
|
12.10
|
12.10
|
10.50
|
10.70
|
10.90
|
6.07
|
255,600
|
|
|
12/16/2022
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.70
|
10.60
|
6.07
|
161,900
|
|
|
12/15/2022
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
6.07
|
122,400
|
|
|
12/14/2022
|
+0.20 / +1.89%
|
10.60
|
11.10
|
10.60
|
10.80
|
10.80
|
6.12
|
86,800
|
|
|
12/13/2022
|
+0.10 / +0.93%
|
11.30
|
11.30
|
10.20
|
10.80
|
10.60
|
6.12
|
81,900
|
|
|
12/12/2022
|
-0.30 / -2.80%
|
11.60
|
11.60
|
10.40
|
10.40
|
10.70
|
5.90
|
189,300
|
|
|
12/9/2022
|
-0.50 / -4.50%
|
11.50
|
11.50
|
10.50
|
10.60
|
10.70
|
6.01
|
97,300
|
|
|
12/8/2022
|
+0.70 / +6.73%
|
11.40
|
11.50
|
10.30
|
11.10
|
11.10
|
6.29
|
179,000
|
|
|
12/7/2022
|
-0.80 / -7.21%
|
12.70
|
12.70
|
10.00
|
10.30
|
10.40
|
5.84
|
106,800
|
|
|
12/6/2022
|
-0.80 / -6.90%
|
13.20
|
13.20
|
10.20
|
10.80
|
11.10
|
6.12
|
262,800
|
|
|
12/5/2022
|
+0.50 / +4.50%
|
12.60
|
12.60
|
11.40
|
11.60
|
11.60
|
6.58
|
154,900
|
|
|
12/2/2022
|
+0.30 / +2.73%
|
12.50
|
12.50
|
10.50
|
11.30
|
11.10
|
6.41
|
324,700
|
|
|
12/1/2022
|
+0.40 / +3.81%
|
10.50
|
11.60
|
10.30
|
10.90
|
11.00
|
6.18
|
302,300
|
|
|
11/30/2022
|
+0.50 / +4.85%
|
11.70
|
11.70
|
10.20
|
10.80
|
10.50
|
6.12
|
129,500
|
|
|
11/29/2022
|
+0.70 / +7.14%
|
10.70
|
11.10
|
9.70
|
10.50
|
10.30
|
5.95
|
216,900
|
|
|
11/28/2022
|
+1.30 / +14.77%
|
9.50
|
10.10
|
8.20
|
10.10
|
9.80
|
5.73
|
299,500
|
|
|
11/25/2022
|
+0.60 / +7.14%
|
9.20
|
9.20
|
7.80
|
9.00
|
8.80
|
5.10
|
93,800
|
|
|
11/24/2022
|
-0.10 / -1.16%
|
9.80
|
9.80
|
8.10
|
8.50
|
8.40
|
4.82
|
108,700
|
|
|
11/23/2022
|
-0.50 / -5.68%
|
10.10
|
10.10
|
7.50
|
8.30
|
8.60
|
4.71
|
102,500
|
|
|
11/22/2022
|
+0.30 / +3.53%
|
9.30
|
9.30
|
8.30
|
8.80
|
8.80
|
4.99
|
108,200
|
|
|
11/21/2022
|
+0.40 / +4.94%
|
9.20
|
9.20
|
6.90
|
8.50
|
8.50
|
4.82
|
680,300
|
|
|
11/18/2022
|
+0.70 / +8.97%
|
8.80
|
8.80
|
7.70
|
8.50
|
8.10
|
4.82
|
791,900
|
|
|