|
|
Closing price on 12/7/2023
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.60 |
| Volume |
3,131,100 |
| Split-adjusted Price |
8.80 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.60
|
8.80
|
8.80
|
8.80
|
3,131,100
|
|
|
12/6/2023
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.00
|
9.10
|
1,651,600
|
|
|
12/5/2023
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.90
|
8.90
|
1,847,600
|
|
|
12/4/2023
|
+0.50 / +5.95%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.80
|
8.90
|
4,037,800
|
|
|
12/1/2023
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
1,627,700
|
|
|
11/30/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.40
|
8.30
|
1,153,100
|
|
|
11/29/2023
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
498,000
|
|
|
11/28/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
8.30
|
744,900
|
|
|
11/27/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.30
|
8.20
|
718,100
|
|
|
11/24/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.20
|
8.40
|
1,916,400
|
|
|
11/23/2023
|
-0.20 / -2.35%
|
8.60
|
8.70
|
8.20
|
8.30
|
8.40
|
8.30
|
1,656,700
|
|
|
11/22/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
8.50
|
1,586,700
|
|
|
11/21/2023
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.50
|
8.60
|
889,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|