|
Closing price on 2/21/2022
|
|
| Open |
28.50 |
| High |
30.30 |
| Low |
28.40 |
| Volume |
1,488,200 |
| Split-adjusted Price |
16.95 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+1.80 / +6.41%
|
28.50
|
30.30
|
28.40
|
29.90
|
29.50
|
16.95
|
1,488,200
|
|
|
2/18/2022
|
+0.40 / +1.43%
|
28.00
|
28.50
|
27.70
|
28.30
|
28.10
|
16.05
|
558,000
|
|
|
2/17/2022
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.80
|
27.90
|
27.90
|
15.82
|
174,200
|
|
|
2/16/2022
|
+0.20 / +0.72%
|
28.50
|
28.50
|
27.70
|
27.90
|
27.90
|
15.82
|
208,800
|
|
|
2/15/2022
|
+0.10 / +0.36%
|
27.70
|
27.90
|
27.40
|
27.70
|
27.70
|
15.71
|
225,300
|
|
|
2/14/2022
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.20
|
27.40
|
27.60
|
15.54
|
246,600
|
|
|
2/11/2022
|
+0.30 / +1.08%
|
27.80
|
28.20
|
27.60
|
28.00
|
27.90
|
15.88
|
495,600
|
|
|
2/10/2022
|
-0.10 / -0.36%
|
27.80
|
28.00
|
27.40
|
27.60
|
27.70
|
15.65
|
385,300
|
|
|
2/9/2022
|
-0.20 / -0.72%
|
27.80
|
27.90
|
27.50
|
27.50
|
27.70
|
15.59
|
205,200
|
|
|
2/8/2022
|
-0.40 / -1.43%
|
28.60
|
28.60
|
27.40
|
27.60
|
27.70
|
15.65
|
462,900
|
|
|
2/7/2022
|
+1.00 / +3.72%
|
27.80
|
28.70
|
27.20
|
27.90
|
28.00
|
15.82
|
948,200
|
|
|
1/28/2022
|
+0.70 / +2.61%
|
27.80
|
27.80
|
26.20
|
27.50
|
26.90
|
15.59
|
347,900
|
|
|
1/27/2022
|
0.00 / 0.00%
|
27.80
|
27.80
|
26.00
|
26.70
|
26.80
|
15.14
|
349,700
|
|
|
1/26/2022
|
+2.10 / +8.68%
|
26.50
|
27.50
|
24.90
|
26.30
|
26.70
|
14.91
|
1,341,500
|
|
|
1/25/2022
|
+0.20 / +0.82%
|
27.90
|
27.90
|
23.70
|
24.50
|
24.20
|
13.89
|
169,900
|
|
|
1/24/2022
|
-2.10 / -8.08%
|
26.00
|
26.00
|
23.50
|
23.90
|
24.30
|
13.55
|
211,800
|
|
|
1/21/2022
|
+1.60 / +6.50%
|
27.10
|
27.10
|
25.20
|
26.20
|
26.00
|
14.86
|
314,900
|
|
|
1/20/2022
|
+1.30 / +5.49%
|
26.00
|
26.00
|
23.60
|
25.00
|
24.60
|
14.18
|
359,100
|
|
|
1/19/2022
|
+0.80 / +3.46%
|
24.00
|
24.30
|
22.80
|
23.90
|
23.70
|
13.55
|
250,000
|
|
|
1/18/2022
|
-2.50 / -9.88%
|
24.00
|
24.00
|
22.30
|
22.80
|
23.10
|
12.93
|
363,700
|
|
|
1/17/2022
|
-4.00 / -14.60%
|
27.50
|
27.50
|
23.40
|
23.40
|
25.30
|
13.27
|
663,100
|
|
|
1/14/2022
|
-1.40 / -4.95%
|
28.90
|
28.90
|
26.80
|
26.90
|
27.40
|
15.25
|
460,000
|
|
|
1/13/2022
|
-0.70 / -2.46%
|
32.70
|
32.70
|
27.50
|
27.80
|
28.30
|
15.76
|
341,700
|
|
|
1/12/2022
|
-0.70 / -2.40%
|
30.00
|
30.00
|
26.20
|
28.50
|
28.50
|
16.16
|
643,000
|
|
|
1/11/2022
|
-1.40 / -4.65%
|
30.80
|
30.80
|
28.40
|
28.70
|
29.20
|
16.27
|
359,400
|
|
|
1/10/2022
|
-1.30 / -4.23%
|
31.80
|
31.80
|
29.30
|
29.40
|
30.10
|
16.67
|
546,700
|
|
|
1/7/2022
|
+0.40 / +1.32%
|
31.80
|
31.80
|
30.30
|
30.60
|
30.70
|
17.35
|
651,800
|
|
|
1/6/2022
|
+0.80 / +2.69%
|
30.00
|
30.90
|
29.30
|
30.50
|
30.20
|
17.29
|
1,440,900
|
|
|
1/5/2022
|
0.00 / 0.00%
|
30.10
|
30.10
|
29.00
|
29.70
|
29.70
|
16.84
|
1,360,061
|
|
|
1/4/2022
|
-0.20 / -0.67%
|
30.40
|
30.40
|
29.30
|
29.50
|
29.70
|
16.73
|
265,700
|
|
|