|
Closing price on 12/9/2022
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.50 |
| Volume |
97,300 |
| Split-adjusted Price |
6.01 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/17/2022
|
+1.00 / +14.08%
|
8.10
|
8.10
|
7.30
|
8.10
|
7.80
|
4.59
|
238,900
|
|
|
11/16/2022
|
+0.80 / +10.96%
|
6.40
|
8.10
|
6.30
|
8.10
|
7.10
|
4.59
|
298,100
|
|
|
11/15/2022
|
-1.00 / -12.66%
|
8.80
|
8.80
|
6.80
|
6.90
|
7.30
|
3.91
|
176,200
|
|
|
11/14/2022
|
-1.00 / -11.36%
|
8.70
|
8.70
|
7.60
|
7.80
|
7.90
|
4.42
|
78,000
|
|
|
11/11/2022
|
-0.30 / -3.41%
|
10.10
|
10.10
|
8.50
|
8.50
|
8.80
|
4.82
|
31,100
|
|
|
11/10/2022
|
-1.30 / -13.00%
|
10.80
|
10.80
|
8.50
|
8.70
|
8.80
|
4.93
|
153,600
|
|
|
11/9/2022
|
+0.10 / +1.03%
|
11.00
|
11.00
|
9.70
|
9.80
|
10.00
|
5.56
|
44,700
|
|
|
11/8/2022
|
+0.20 / +2.08%
|
11.00
|
11.00
|
9.50
|
9.80
|
9.70
|
5.56
|
42,900
|
|
|
11/7/2022
|
-1.30 / -12.04%
|
12.30
|
12.30
|
9.20
|
9.50
|
9.60
|
5.39
|
120,200
|
|
|
11/4/2022
|
-0.80 / -7.08%
|
12.20
|
12.20
|
10.50
|
10.50
|
10.80
|
5.95
|
34,900
|
|
|
11/3/2022
|
-0.20 / -1.74%
|
13.20
|
13.20
|
11.20
|
11.30
|
11.30
|
6.41
|
34,000
|
|
|
11/2/2022
|
-0.10 / -0.85%
|
12.80
|
12.80
|
11.40
|
11.60
|
11.50
|
6.58
|
41,800
|
|
|
11/1/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
11.40
|
11.70
|
11.70
|
6.63
|
78,300
|
|
|
10/31/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
11.30
|
11.80
|
11.70
|
6.69
|
56,000
|
|
|