|
|
Closing price on 4/1/2026
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
1,895,900 |
| Split-adjusted Price |
8.60 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2026
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.70
|
8.60
|
1,895,900
|
|
|
3/31/2026
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
8.50
|
1,198,100
|
|
|
3/30/2026
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
1,074,100
|
|
|
3/27/2026
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
2,383,100
|
|
|
3/26/2026
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
8.30
|
4,200,800
|
|
|
3/25/2026
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
1,684,700
|
|
|
3/24/2026
|
+0.30 / +3.75%
|
8.20
|
8.80
|
8.10
|
8.30
|
8.30
|
8.30
|
1,145,400
|
|
|
3/23/2026
|
-0.40 / -4.82%
|
8.20
|
8.30
|
7.80
|
7.90
|
8.00
|
7.90
|
5,051,600
|
|
|
3/20/2026
|
-0.10 / -1.19%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
8.30
|
8,816,100
|
|
|
3/19/2026
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
4,229,500
|
|
|
3/18/2026
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
2,009,900
|
|
|
3/17/2026
|
+0.10 / +1.18%
|
8.70
|
8.80
|
8.40
|
8.60
|
8.60
|
8.60
|
3,267,200
|
|
|
3/16/2026
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.50
|
8.60
|
709,300
|
|
|
3/13/2026
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
1,152,200
|
|
|
3/12/2026
|
-0.10 / -1.15%
|
8.50
|
9.00
|
8.40
|
8.60
|
8.60
|
8.60
|
3,341,400
|
|
|
3/11/2026
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.50
|
8.90
|
8.70
|
8.90
|
9,865,600
|
|
|
3/10/2026
|
+0.40 / +4.88%
|
8.10
|
8.90
|
8.10
|
8.60
|
8.60
|
8.60
|
2,197,800
|
|
|
3/9/2026
|
-1.40 / -14.74%
|
9.10
|
9.10
|
8.10
|
8.10
|
8.20
|
8.10
|
4,825,000
|
|
|
3/6/2026
|
-0.50 / -5.05%
|
9.80
|
9.90
|
9.30
|
9.40
|
9.50
|
9.40
|
2,025,000
|
|
|
3/5/2026
|
+0.50 / +5.38%
|
9.50
|
10.10
|
9.50
|
9.80
|
9.90
|
9.80
|
2,565,700
|
|
|
3/4/2026
|
-0.40 / -4.04%
|
9.80
|
9.90
|
8.90
|
9.50
|
9.30
|
9.50
|
3,939,200
|
|
|
3/3/2026
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.60
|
9.80
|
9.90
|
9.80
|
2,223,000
|
|
|
3/2/2026
|
-0.60 / -5.77%
|
10.30
|
10.40
|
8.90
|
9.80
|
9.80
|
9.80
|
3,840,800
|
|
|
2/27/2026
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
1,616,600
|
|
|
2/26/2026
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.40
|
10.50
|
1,258,200
|
|
|
2/25/2026
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.30
|
10.40
|
1,716,900
|
|
|
2/24/2026
|
+0.30 / +2.97%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.30
|
10.40
|
2,180,700
|
|
|
2/23/2026
|
+0.20 / +2.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.10
|
10.20
|
745,900
|
|
|
2/13/2026
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.00
|
10.20
|
725,900
|
|
|
2/12/2026
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
492,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|