|
Closing price on 4/27/2023
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
117,400 |
| Split-adjusted Price |
6.35 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2023
|
-0.20 / -1.75%
|
11.40
|
11.70
|
11.20
|
11.20
|
11.40
|
6.35
|
117,400
|
|
|
4/26/2023
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.40
|
6.58
|
68,500
|
|
|
4/25/2023
|
-0.70 / -5.83%
|
12.00
|
12.20
|
11.10
|
11.30
|
11.50
|
6.41
|
244,900
|
|
|
4/24/2023
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.00
|
6.80
|
62,600
|
|
|
4/21/2023
|
+0.20 / +1.68%
|
13.60
|
13.60
|
11.80
|
12.10
|
12.10
|
6.86
|
2,336,100
|
|
|
4/20/2023
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.90
|
6.80
|
88,000
|
|
|
4/19/2023
|
+0.60 / +5.26%
|
11.40
|
12.20
|
11.40
|
12.00
|
11.90
|
6.80
|
421,100
|
|
|
4/18/2023
|
+0.40 / +3.60%
|
11.10
|
11.60
|
11.10
|
11.50
|
11.40
|
6.52
|
65,700
|
|
|
4/17/2023
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.10
|
6.35
|
39,500
|
|
|
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
|
|
|