|
|
Closing price on 4/6/2021
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
2,697,400 |
| Split-adjusted Price |
5.78 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2021
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.01
|
5.78
|
2,697,400
|
|
|
4/5/2021
|
+0.10 / +1.01%
|
9.90
|
10.30
|
9.70
|
10.00
|
9.99
|
5.67
|
2,778,200
|
|
|
4/2/2021
|
+0.40 / +4.26%
|
9.70
|
10.30
|
9.60
|
9.80
|
9.92
|
5.56
|
2,204,900
|
|
|
4/1/2021
|
+1.20 / +13.79%
|
8.80
|
9.90
|
8.80
|
9.90
|
9.41
|
5.61
|
4,108,200
|
|
|
3/31/2021
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.74
|
4.99
|
1,436,100
|
|
|
3/30/2021
|
+0.30 / +3.53%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.63
|
4.99
|
1,000,100
|
|
|
3/29/2021
|
+0.60 / +7.41%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.49
|
4.93
|
787,000
|
|
|
3/26/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
7.70
|
8.40
|
8.13
|
4.76
|
2,014,600
|
|
|
3/25/2021
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.49
|
4.82
|
1,377,700
|
|
|
3/24/2021
|
-0.40 / -4.40%
|
9.00
|
9.10
|
8.30
|
8.70
|
8.66
|
4.93
|
2,432,700
|
|
|
3/23/2021
|
-0.10 / -1.09%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.08
|
5.16
|
1,363,100
|
|
|
3/22/2021
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.21
|
5.22
|
1,134,900
|
|
|
3/19/2021
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.21
|
5.22
|
1,944,700
|
|
|
3/18/2021
|
+0.30 / +3.37%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
5.22
|
2,436,000
|
|
|
3/17/2021
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.89
|
5.10
|
877,700
|
|
|
3/16/2021
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.87
|
5.05
|
1,528,007
|
|
|
3/15/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.02
|
5.16
|
1,208,000
|
|
|
3/12/2021
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.08
|
5.16
|
922,500
|
|
|
3/11/2021
|
+0.40 / +4.55%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.13
|
5.22
|
1,673,600
|
|
|
3/10/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.79
|
5.05
|
1,299,500
|
|
|
3/9/2021
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.70
|
8.90
|
8.88
|
5.05
|
1,656,800
|
|
|
3/8/2021
|
+0.60 / +6.98%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.15
|
5.22
|
1,932,000
|
|
|
3/5/2021
|
+0.80 / +9.76%
|
8.40
|
9.20
|
8.00
|
9.00
|
8.56
|
5.10
|
2,863,100
|
|
|
3/4/2021
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.00
|
8.40
|
8.24
|
4.76
|
1,935,400
|
|
|
3/3/2021
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.16
|
4.71
|
1,136,700
|
|
|
3/2/2021
|
+0.30 / +3.80%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.20
|
4.65
|
1,433,200
|
|
|
3/1/2021
|
+0.30 / +3.85%
|
7.90
|
8.10
|
7.50
|
8.10
|
7.87
|
4.59
|
1,348,800
|
|
|
2/26/2021
|
-0.20 / -2.50%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
4.42
|
1,153,500
|
|
|
2/25/2021
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.80
|
8.00
|
8.02
|
4.54
|
1,038,700
|
|
|
2/24/2021
|
+0.50 / +6.58%
|
7.70
|
8.20
|
7.70
|
8.10
|
8.01
|
4.59
|
2,616,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|