Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/18/2022	-1.50 / -4.35%	34.50	34.50	31.40	33.00	33.30	18.71	142,900
4/15/2022	-1.80 / -5.07%	35.60	35.60	33.20	33.70	34.50	19.11	264,500
4/14/2022	+0.80 / +2.34%	37.60	37.60	35.00	35.00	35.50	19.85	115,200
4/13/2022	+1.90 / +5.57%	34.10	39.20	32.20	36.00	34.20	20.41	508,300
4/12/2022	-2.20 / -6.25%	35.20	35.70	32.80	33.00	34.10	18.71	293,400
4/8/2022	+0.10 / +0.28%	35.00	35.80	34.80	35.20	35.20	19.96	327,000
4/7/2022	0.00 / 0.00%	34.80	35.70	34.00	34.80	35.10	19.73	474,400
4/6/2022	-0.60 / -1.69%	35.40	35.40	34.20	34.80	34.80	19.73	294,800
4/5/2022	+1.60 / +4.79%	35.00	36.10	34.60	35.00	35.40	19.85	704,700
4/4/2022	+4.50 / +14.95%	30.90	34.60	30.90	34.60	33.40	19.62	1,589,200
4/1/2022	0.00 / 0.00%	30.90	30.90	29.40	30.90	30.10	17.52	260,800
3/31/2022	-0.90 / -2.88%	31.20	31.20	30.30	30.30	30.90	17.18	167,400
3/30/2022	-0.60 / -1.90%	31.50	31.60	30.60	30.90	31.20	17.52	243,200
3/29/2022	+0.60 / +1.94%	31.00	31.80	31.00	31.60	31.50	17.92	204,400
3/28/2022	-0.70 / -2.21%	31.80	31.90	30.20	31.00	31.00	17.58	283,200
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

<<Previous 30 days Next 30 days>>

AAS News

11/09	Securities companies report good growth amid pandemic
30/11	AAS: Change in Information Disclosure Officer
19/08	AAS: Reviewed financial statement 2020
10/08	AAS: Change in personnel
31/07	AAS: Financial Statement Quarter 1/2020