|
|
Closing price on 5/4/2021
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
966,700 |
| Split-adjusted Price |
4.76 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2021
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.00
|
8.40
|
8.30
|
4.76
|
966,700
|
|
|
4/29/2021
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.62
|
4.93
|
835,200
|
|
|
4/28/2021
|
+0.20 / +2.35%
|
8.50
|
8.90
|
8.40
|
8.70
|
8.64
|
4.93
|
573,200
|
|
|
4/27/2021
|
-0.30 / -3.41%
|
8.60
|
8.70
|
8.30
|
8.50
|
8.55
|
4.82
|
782,800
|
|
|
4/26/2021
|
-0.10 / -1.12%
|
9.10
|
9.30
|
8.60
|
8.80
|
8.82
|
4.99
|
1,077,100
|
|
|
4/23/2021
|
+0.10 / +1.10%
|
8.60
|
9.30
|
8.40
|
9.20
|
8.89
|
5.22
|
1,391,700
|
|
|
4/22/2021
|
-1.10 / -11.34%
|
9.60
|
9.70
|
8.50
|
8.60
|
9.05
|
4.88
|
1,870,100
|
|
|
4/20/2021
|
-0.10 / -1.03%
|
10.20
|
10.20
|
9.50
|
9.60
|
9.72
|
5.44
|
1,003,100
|
|
|
4/19/2021
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.50
|
9.90
|
9.74
|
5.61
|
891,200
|
|
|
4/16/2021
|
-0.50 / -4.85%
|
10.20
|
10.20
|
9.20
|
9.80
|
9.71
|
5.56
|
2,655,100
|
|
|
4/15/2021
|
-0.10 / -0.97%
|
10.60
|
10.70
|
10.10
|
10.20
|
10.29
|
5.78
|
1,887,900
|
|
|
4/14/2021
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.34
|
5.95
|
1,827,500
|
|
|
4/13/2021
|
-0.20 / -1.89%
|
10.80
|
11.00
|
10.20
|
10.40
|
10.56
|
5.90
|
2,796,300
|
|
|
4/12/2021
|
+0.50 / +4.85%
|
10.40
|
10.80
|
10.20
|
10.80
|
10.57
|
6.12
|
2,607,000
|
|
|
4/9/2021
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.29
|
5.84
|
1,680,200
|
|
|
4/8/2021
|
-0.10 / -0.94%
|
10.80
|
10.90
|
10.10
|
10.50
|
10.42
|
5.95
|
1,692,100
|
|
|
4/7/2021
|
+0.80 / +8.00%
|
10.10
|
11.00
|
10.10
|
10.80
|
10.61
|
6.12
|
2,644,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|