|
Closing price on 4/14/2023
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.10 |
| Volume |
106,800 |
| Split-adjusted Price |
6.29 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2023
|
-0.30 / -2.63%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.30
|
6.29
|
106,800
|
|
|
4/13/2023
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.40
|
6.41
|
3,997,300
|
|
|
4/12/2023
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.70
|
6.58
|
4,105,000
|
|
|
4/11/2023
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.50
|
12.00
|
11.80
|
6.80
|
524,300
|
|
|
4/10/2023
|
+0.40 / +3.42%
|
11.70
|
12.40
|
11.70
|
12.10
|
12.10
|
6.86
|
1,207,300
|
|
|
4/7/2023
|
-0.10 / -0.84%
|
11.90
|
12.10
|
11.40
|
11.80
|
11.70
|
6.69
|
270,700
|
|
|
4/6/2023
|
+0.40 / +3.57%
|
11.20
|
12.20
|
11.20
|
11.60
|
11.90
|
6.58
|
392,800
|
|
|
4/5/2023
|
+0.70 / +6.48%
|
10.80
|
11.60
|
10.80
|
11.50
|
11.20
|
6.52
|
295,500
|
|
|
4/4/2023
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.80
|
6.12
|
254,400
|
|
|
4/3/2023
|
+0.70 / +7.00%
|
10.00
|
10.80
|
10.00
|
10.70
|
10.60
|
6.07
|
151,600
|
|
|
3/31/2023
|
+0.20 / +2.00%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.00
|
5.78
|
118,800
|
|
|
3/30/2023
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
9.90
|
10.00
|
5.61
|
53,100
|
|
|
3/29/2023
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
5.67
|
12,700
|
|
|
3/28/2023
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
5.67
|
91,700
|
|
|
3/27/2023
|
+0.30 / +3.13%
|
9.60
|
10.20
|
9.50
|
9.90
|
9.80
|
5.61
|
66,900
|
|
|
3/24/2023
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.50
|
9.60
|
5.39
|
86,400
|
|
|
3/23/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.50
|
5.44
|
52,400
|
|
|
3/22/2023
|
+0.10 / +1.04%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.60
|
5.50
|
38,500
|
|
|
3/21/2023
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
5.44
|
19,200
|
|
|
3/20/2023
|
-0.50 / -5.05%
|
9.90
|
10.00
|
9.40
|
9.40
|
9.60
|
5.33
|
42,300
|
|
|
3/17/2023
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
5.61
|
17,600
|
|
|
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
|
|
|