|
|
Closing price on 12/29/2025
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
9.90 |
| Volume |
2,686,800 |
| Split-adjusted Price |
10.20 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
9.90
|
10.20
|
10.30
|
10.20
|
2,686,800
|
|
|
12/26/2025
|
-0.90 / -7.96%
|
10.80
|
11.30
|
9.70
|
10.40
|
10.20
|
10.40
|
6,754,400
|
|
|
12/25/2025
|
+0.80 / +8.00%
|
11.40
|
11.50
|
10.50
|
10.80
|
11.30
|
10.80
|
12,177,200
|
|
|
12/24/2025
|
+1.30 / +14.44%
|
9.30
|
10.30
|
9.10
|
10.30
|
10.00
|
10.30
|
7,002,800
|
|
|
12/23/2025
|
+0.70 / +8.24%
|
8.50
|
9.20
|
8.50
|
9.20
|
9.00
|
9.20
|
7,609,100
|
|
|
12/22/2025
|
+0.40 / +4.82%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.50
|
8.70
|
1,424,100
|
|
|
12/19/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
8.30
|
227,100
|
|
|
12/18/2025
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
8.30
|
349,000
|
|
|
12/17/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
8.40
|
5,339,800
|
|
|
12/16/2025
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.40
|
8.50
|
5,028,600
|
|
|
12/15/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
10,637,800
|
|
|
12/12/2025
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.40
|
8.30
|
1,182,200
|
|
|
12/11/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
852,500
|
|
|
12/10/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
791,300
|
|
|
12/9/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
1,127,400
|
|
|
12/8/2025
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.60
|
8.50
|
759,800
|
|
|
12/5/2025
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
797,500
|
|
|
12/4/2025
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
8,991,900
|
|
|
12/3/2025
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
521,400
|
|
|
12/2/2025
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
4,085,900
|
|
|
12/1/2025
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
8.60
|
1,804,700
|
|
|
11/28/2025
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
791,300
|
|
|
11/27/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
1,152,200
|
|
|
11/26/2025
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.80
|
8.90
|
4,370,800
|
|
|
11/25/2025
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.70
|
8.60
|
904,000
|
|
|
11/24/2025
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
440,300
|
|
|
11/21/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
534,000
|
|
|
11/20/2025
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
725,700
|
|
|
11/19/2025
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.90
|
8.90
|
931,000
|
|
|
11/18/2025
|
+0.20 / +2.27%
|
8.90
|
9.20
|
8.80
|
9.00
|
9.00
|
9.00
|
2,271,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:20:01 AM
|
|
|
|
|