|
Closing price on 5/7/2024
|
|
Open |
8.30 |
High |
8.40 |
Low |
8.20 |
Volume |
439,800 |
Split-adjusted Price |
8.30 |
|
|
AAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2024
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
439,800
|
|
5/6/2024
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.30
|
8.40
|
766,900
|
|
5/3/2024
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.20
|
8.10
|
630,200
|
|
5/2/2024
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
8.10
|
345,200
|
|
4/26/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
8.20
|
585,300
|
|
4/25/2024
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
8.20
|
542,900
|
|
4/24/2024
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
868,500
|
|
4/23/2024
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.20
|
8.20
|
512,300
|
|
4/22/2024
|
+0.30 / +3.75%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.20
|
8.30
|
1,872,900
|
|
4/19/2024
|
-0.40 / -4.82%
|
8.40
|
8.40
|
7.90
|
7.90
|
8.00
|
7.90
|
2,008,500
|
|
4/17/2024
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
1,341,600
|
|
4/16/2024
|
-0.40 / -4.60%
|
8.60
|
8.60
|
7.90
|
8.30
|
8.20
|
8.30
|
1,832,700
|
|
4/15/2024
|
-0.50 / -5.62%
|
9.00
|
9.00
|
8.30
|
8.40
|
8.70
|
8.40
|
1,448,800
|
|
4/12/2024
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
911,300
|
|
4/11/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.80
|
8.90
|
919,100
|
|
4/10/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
8.90
|
509,000
|
|
4/9/2024
|
+0.10 / +1.12%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.90
|
9.00
|
1,004,900
|
|
4/8/2024
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
952,700
|
|
4/5/2024
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
1,928,600
|
|
4/4/2024
|
-0.30 / -3.19%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.20
|
9.10
|
1,246,600
|
|
4/3/2024
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.40
|
9.30
|
1,208,800
|
|
4/2/2024
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.30
|
9.40
|
1,409,700
|
|
4/1/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.40
|
9.50
|
1,742,900
|
|
3/29/2024
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
9.50
|
1,028,000
|
|
3/28/2024
|
+0.30 / +3.19%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.60
|
9.70
|
1,415,000
|
|
3/27/2024
|
+0.50 / +5.49%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.40
|
9.60
|
4,729,900
|
|
3/26/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
9.20
|
858,700
|
|
3/25/2024
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
9.20
|
2,008,100
|
|
3/22/2024
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
9.20
|
2,364,600
|
|
3/21/2024
|
+0.30 / +3.41%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
9.10
|
1,578,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|