|
Closing price on 12/4/2024
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
2,140,000 |
| Split-adjusted Price |
6.00 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
2,140,000
|
|
|
12/3/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
5,870,800
|
|
|
12/2/2024
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
18,511,810
|
|
|
11/29/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
383,500
|
|
|
11/28/2024
|
-0.10 / -1.59%
|
5.40
|
6.40
|
5.40
|
6.20
|
6.10
|
6.20
|
746,100
|
|
|
11/27/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
103,600
|
|
|
11/26/2024
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
229,900
|
|
|
11/25/2024
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
359,800
|
|
|
11/22/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
77,900
|
|
|
11/21/2024
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
65,000
|
|
|
11/20/2024
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
6.40
|
272,200
|
|
|
11/19/2024
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
6.30
|
126,800
|
|
|
11/18/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
186,400
|
|
|
11/15/2024
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
274,600
|
|
|
11/14/2024
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
260,400
|
|
|
11/13/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
135,200
|
|
|
11/12/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
184,800
|
|
|
11/11/2024
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
112,100
|
|
|
11/8/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
113,100
|
|
|
11/7/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
121,600
|
|
|
11/6/2024
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
95,500
|
|
|
11/5/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
93,400
|
|
|
11/4/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
78,200
|
|
|
11/1/2024
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
14,311,600
|
|
|
10/31/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
151,000
|
|
|
10/30/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
179,200
|
|
|
10/29/2024
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
67,600
|
|
|
10/28/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
68,400
|
|
|
10/25/2024
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
76,400
|
|
|
10/24/2024
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
202,700
|
|
|