|
Closing price on 5/9/2022
|
|
| Open |
28.20 |
| High |
28.20 |
| Low |
24.10 |
| Volume |
202,600 |
| Split-adjusted Price |
13.67 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-4.20 / -14.84%
|
28.20
|
28.20
|
24.10
|
24.10
|
24.90
|
13.67
|
202,600
|
|
|
5/6/2022
|
-2.20 / -7.38%
|
29.80
|
29.80
|
27.60
|
27.60
|
28.30
|
15.65
|
101,300
|
|
|
5/5/2022
|
-0.80 / -2.64%
|
30.00
|
30.60
|
29.40
|
29.50
|
29.80
|
16.73
|
38,800
|
|
|
5/4/2022
|
-1.20 / -3.87%
|
31.00
|
31.40
|
29.80
|
29.80
|
30.30
|
16.90
|
22,100
|
|
|
4/29/2022
|
+0.10 / +0.32%
|
30.70
|
31.80
|
30.70
|
31.30
|
31.00
|
17.75
|
87,600
|
|
|
4/28/2022
|
+0.40 / +1.32%
|
30.70
|
31.80
|
30.60
|
30.70
|
31.20
|
17.41
|
106,700
|
|
|
4/27/2022
|
+1.20 / +4.07%
|
33.90
|
33.90
|
30.00
|
30.70
|
30.30
|
17.41
|
14,400
|
|
|
4/26/2022
|
+0.20 / +0.66%
|
29.10
|
30.50
|
28.00
|
30.30
|
29.50
|
17.18
|
77,800
|
|
|
4/25/2022
|
-1.70 / -5.52%
|
30.60
|
31.40
|
28.50
|
29.10
|
30.10
|
16.50
|
83,400
|
|
|
4/22/2022
|
+0.30 / +0.99%
|
31.00
|
31.60
|
30.30
|
30.50
|
30.80
|
17.29
|
105,400
|
|
|
4/21/2022
|
+0.90 / +2.96%
|
30.40
|
32.00
|
28.50
|
31.30
|
30.20
|
17.75
|
181,700
|
|
|
4/20/2022
|
-1.30 / -4.08%
|
31.60
|
31.60
|
29.50
|
30.60
|
30.40
|
17.35
|
126,600
|
|
|
4/19/2022
|
-1.50 / -4.50%
|
33.30
|
33.80
|
30.60
|
31.80
|
31.90
|
18.03
|
130,800
|
|
|
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
|
|
|