|
Closing price on 3/25/2022
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
31.50 |
| Volume |
183,300 |
| Split-adjusted Price |
17.97 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2022
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.50
|
31.70
|
31.70
|
17.97
|
183,300
|
|
|
3/24/2022
|
-0.10 / -0.31%
|
31.10
|
32.20
|
31.10
|
31.90
|
31.90
|
18.09
|
116,000
|
|
|
3/23/2022
|
-0.20 / -0.62%
|
32.00
|
32.10
|
31.90
|
31.90
|
32.00
|
18.09
|
125,400
|
|
|
3/22/2022
|
+0.40 / +1.27%
|
31.60
|
32.80
|
31.60
|
31.90
|
32.10
|
18.09
|
182,000
|
|
|
3/21/2022
|
+0.10 / +0.32%
|
31.60
|
31.70
|
31.40
|
31.60
|
31.50
|
17.92
|
164,000
|
|
|
3/18/2022
|
-0.10 / -0.32%
|
31.70
|
31.70
|
31.40
|
31.50
|
31.50
|
17.86
|
116,700
|
|
|
3/17/2022
|
0.00 / 0.00%
|
31.60
|
31.90
|
31.40
|
31.50
|
31.60
|
17.86
|
268,500
|
|
|
3/16/2022
|
+0.40 / +1.27%
|
31.50
|
31.90
|
31.30
|
31.80
|
31.50
|
18.03
|
141,200
|
|
|
3/15/2022
|
-0.50 / -1.57%
|
32.00
|
32.00
|
31.00
|
31.40
|
31.40
|
17.80
|
183,700
|
|
|
3/14/2022
|
-0.70 / -2.15%
|
32.60
|
32.60
|
31.10
|
31.90
|
31.90
|
18.09
|
307,800
|
|
|
3/11/2022
|
-0.50 / -1.52%
|
32.70
|
32.90
|
32.30
|
32.30
|
32.60
|
18.31
|
400,400
|
|
|
3/10/2022
|
+1.10 / +3.48%
|
32.00
|
33.40
|
32.00
|
32.70
|
32.80
|
18.54
|
469,500
|
|
|
3/9/2022
|
+0.40 / +1.26%
|
31.80
|
32.10
|
30.00
|
32.10
|
31.60
|
18.20
|
927,100
|
|
|
3/8/2022
|
+0.50 / +1.60%
|
31.40
|
32.00
|
31.20
|
31.80
|
31.70
|
18.03
|
618,000
|
|
|
3/7/2022
|
0.00 / 0.00%
|
31.10
|
32.10
|
29.50
|
31.40
|
31.30
|
17.80
|
1,035,800
|
|
|
3/4/2022
|
+0.50 / +1.64%
|
30.60
|
32.00
|
30.60
|
31.00
|
31.40
|
17.58
|
636,800
|
|
|
3/3/2022
|
+0.30 / +0.99%
|
30.50
|
30.80
|
30.30
|
30.70
|
30.50
|
17.41
|
347,000
|
|
|
3/2/2022
|
-0.10 / -0.33%
|
30.70
|
30.80
|
29.80
|
30.50
|
30.40
|
17.29
|
604,500
|
|
|
3/1/2022
|
+0.10 / +0.33%
|
30.70
|
30.80
|
30.40
|
30.80
|
30.60
|
17.46
|
412,500
|
|
|
2/28/2022
|
-0.10 / -0.33%
|
30.70
|
30.90
|
30.40
|
30.50
|
30.70
|
17.29
|
221,500
|
|
|
2/25/2022
|
+1.70 / +5.84%
|
29.20
|
33.40
|
29.00
|
30.80
|
30.60
|
17.46
|
1,060,900
|
|
|
2/24/2022
|
+0.10 / +0.34%
|
29.30
|
29.60
|
28.00
|
29.30
|
29.10
|
16.61
|
1,153,700
|
|
|
2/23/2022
|
+0.10 / +0.34%
|
29.10
|
29.30
|
29.00
|
29.10
|
29.20
|
16.50
|
161,400
|
|
|
2/22/2022
|
-0.40 / -1.36%
|
29.80
|
29.80
|
28.50
|
29.10
|
29.00
|
16.50
|
690,800
|
|
|
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
|
|
|