|
Closing price on 6/21/2024
|
|
Open |
8.40 |
High |
8.50 |
Low |
8.30 |
Volume |
855,600 |
Split-adjusted Price |
8.40 |
|
|
AAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2024
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
855,600
|
|
6/20/2024
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
516,000
|
|
6/19/2024
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.40
|
8.50
|
620,400
|
|
6/18/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
321,800
|
|
6/17/2024
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.40
|
8.50
|
1,020,500
|
|
6/14/2024
|
-0.30 / -3.41%
|
8.80
|
9.00
|
8.40
|
8.50
|
8.70
|
8.50
|
2,031,400
|
|
6/13/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
8.80
|
997,900
|
|
6/12/2024
|
+0.60 / +7.14%
|
8.40
|
9.10
|
8.40
|
9.00
|
8.80
|
9.00
|
4,283,200
|
|
6/11/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
765,600
|
|
6/10/2024
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.50
|
8.40
|
692,300
|
|
6/7/2024
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
392,400
|
|
6/6/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
548,600
|
|
6/5/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
765,500
|
|
6/4/2024
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
1,530,500
|
|
6/3/2024
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
1,288,100
|
|
5/31/2024
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
523,500
|
|
5/30/2024
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
9,332,050
|
|
5/29/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
496,200
|
|
5/28/2024
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
533,800
|
|
5/27/2024
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
519,600
|
|
5/24/2024
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.30
|
8.50
|
8.50
|
8.50
|
1,046,700
|
|
5/23/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
827,200
|
|
5/22/2024
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
1,155,300
|
|
5/21/2024
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
1,036,700
|
|
5/20/2024
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
762,400
|
|
5/17/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
1,162,500
|
|
5/16/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.60
|
8.50
|
674,100
|
|
5/15/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
1,134,500
|
|
5/14/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
427,900
|
|
5/13/2024
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
984,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|