|
Closing price on 3/16/2023
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
33,700 |
| Split-adjusted Price |
5.67 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2023
|
-0.10 / -0.99%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.00
|
5.67
|
33,700
|
|
|
3/15/2023
|
+0.70 / +7.37%
|
9.50
|
10.30
|
9.50
|
10.20
|
10.10
|
5.78
|
172,100
|
|
|
3/14/2023
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
5.39
|
15,500
|
|
|
3/13/2023
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.50
|
9.80
|
9.60
|
5.56
|
50,000
|
|
|
3/10/2023
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.80
|
5.56
|
24,300
|
|
|
3/9/2023
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
5.67
|
17,500
|
|
|
3/8/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
5.61
|
12,400
|
|
|
3/7/2023
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.80
|
10.10
|
9.90
|
5.73
|
14,000
|
|
|
3/6/2023
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.90
|
5.56
|
24,500
|
|
|
3/3/2023
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.70
|
5.39
|
39,800
|
|
|
3/2/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
5.61
|
6,900
|
|
|
3/1/2023
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.00
|
5.73
|
61,600
|
|
|
2/28/2023
|
-0.10 / -1.00%
|
9.90
|
10.10
|
9.90
|
9.90
|
10.00
|
5.61
|
20,400
|
|
|
2/27/2023
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.80
|
9.80
|
10.00
|
5.56
|
29,400
|
|
|
2/24/2023
|
-0.20 / -1.94%
|
10.30
|
10.50
|
10.10
|
10.10
|
10.20
|
5.73
|
18,100
|
|
|
2/23/2023
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.30
|
5.90
|
46,000
|
|
|
2/22/2023
|
-0.30 / -2.75%
|
10.90
|
11.00
|
10.40
|
10.60
|
10.60
|
6.01
|
78,800
|
|
|
2/21/2023
|
+0.10 / +0.93%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.90
|
6.18
|
34,200
|
|
|
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
|
|
|