|
Closing price on 3/6/2023
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
24,500 |
| Split-adjusted Price |
5.56 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|