|
Closing price on 2/20/2023
|
|
| Open |
10.50 |
| High |
11.10 |
| Low |
10.30 |
| Volume |
99,500 |
| Split-adjusted Price |
6.24 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
+0.50 / +4.76%
|
10.50
|
11.10
|
10.30
|
11.00
|
10.80
|
6.24
|
99,500
|
|
|
2/17/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
5.95
|
6,200
|
|
|
2/16/2023
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.50
|
6.01
|
37,900
|
|
|
2/15/2023
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
5.90
|
21,500
|
|
|
2/14/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
5.90
|
13,800
|
|
|
2/13/2023
|
-0.50 / -4.67%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.40
|
5.78
|
56,500
|
|
|
2/10/2023
|
-0.10 / -0.92%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.70
|
6.12
|
8,300
|
|
|
2/9/2023
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
6.18
|
19,400
|
|
|
2/8/2023
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.70
|
6.12
|
44,700
|
|
|
2/7/2023
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.90
|
6.12
|
38,000
|
|
|
2/6/2023
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
6.24
|
26,800
|
|
|
2/3/2023
|
-0.10 / -0.90%
|
11.10
|
11.30
|
10.90
|
11.00
|
11.00
|
6.24
|
42,800
|
|
|
2/2/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.10
|
6.35
|
31,700
|
|
|
2/1/2023
|
-0.20 / -1.75%
|
11.40
|
12.00
|
10.80
|
11.20
|
11.20
|
6.35
|
341,100
|
|
|
1/31/2023
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.00
|
11.60
|
11.40
|
6.58
|
82,900
|
|
|
1/30/2023
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.60
|
6.58
|
82,800
|
|
|
1/27/2023
|
+0.30 / +2.68%
|
11.20
|
12.00
|
11.20
|
11.50
|
11.50
|
6.52
|
85,700
|
|
|
1/19/2023
|
+0.30 / +2.70%
|
12.70
|
12.70
|
11.10
|
11.40
|
11.20
|
6.46
|
84,100
|
|
|
1/18/2023
|
+0.10 / +0.90%
|
11.10
|
11.90
|
10.90
|
11.20
|
11.10
|
6.35
|
44,800
|
|
|
1/17/2023
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.10
|
6.46
|
74,400
|
|
|
1/16/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
10.70
|
10.80
|
10.90
|
6.12
|
13,100
|
|
|
1/13/2023
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.80
|
6.07
|
23,000
|
|
|
1/12/2023
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
6.07
|
21,100
|
|
|
1/11/2023
|
+0.40 / +3.81%
|
10.50
|
11.10
|
10.40
|
10.90
|
10.90
|
6.18
|
98,000
|
|
|
1/10/2023
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.20
|
10.70
|
10.50
|
6.07
|
74,600
|
|
|
1/9/2023
|
-0.40 / -3.70%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.60
|
5.90
|
30,700
|
|
|
1/6/2023
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.80
|
6.07
|
175,900
|
|
|
1/5/2023
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.50
|
10.80
|
10.90
|
6.12
|
126,600
|
|
|
1/4/2023
|
+0.60 / +5.94%
|
10.10
|
11.60
|
10.10
|
10.70
|
10.90
|
6.07
|
3,135,800
|
|
|
1/3/2023
|
+1.30 / +14.29%
|
9.10
|
10.40
|
9.00
|
10.40
|
10.10
|
5.90
|
187,200
|
|
|