|
|
Closing price on 6/8/2023
|
|
| Open |
15.00 |
| High |
16.30 |
| Low |
14.60 |
| Volume |
1,800,700 |
| Split-adjusted Price |
8.90 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2023
|
+1.40 / +9.79%
|
15.00
|
16.30
|
14.60
|
15.70
|
15.60
|
8.90
|
1,800,700
|
|
|
6/7/2023
|
+0.50 / +3.57%
|
14.10
|
14.60
|
14.10
|
14.50
|
14.30
|
8.22
|
872,900
|
|
|
6/6/2023
|
+0.40 / +2.88%
|
13.80
|
14.30
|
13.50
|
14.30
|
14.00
|
8.11
|
1,435,400
|
|
|
6/5/2023
|
-0.40 / -2.84%
|
14.10
|
14.40
|
13.60
|
13.70
|
13.90
|
7.77
|
1,015,400
|
|
|
6/2/2023
|
+0.30 / +2.17%
|
13.80
|
14.50
|
13.80
|
14.10
|
14.10
|
8.00
|
917,100
|
|
|
6/1/2023
|
+0.50 / +3.70%
|
13.50
|
14.10
|
13.50
|
14.00
|
13.80
|
7.94
|
1,069,400
|
|
|
5/31/2023
|
+1.00 / +7.81%
|
12.80
|
13.80
|
12.80
|
13.80
|
13.50
|
7.82
|
1,821,300
|
|
|
5/30/2023
|
+0.30 / +2.38%
|
12.60
|
13.00
|
12.60
|
12.90
|
12.80
|
7.31
|
930,500
|
|
|
5/29/2023
|
+0.60 / +4.96%
|
12.10
|
12.80
|
12.10
|
12.70
|
12.60
|
7.20
|
1,132,000
|
|
|
5/26/2023
|
+0.20 / +1.65%
|
12.10
|
12.40
|
12.00
|
12.30
|
12.10
|
6.97
|
629,500
|
|
|
5/25/2023
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.10
|
6.86
|
905,100
|
|
|
5/24/2023
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.00
|
12.30
|
12.30
|
6.97
|
672,800
|
|
|
5/23/2023
|
+0.30 / +2.48%
|
12.10
|
12.80
|
12.10
|
12.40
|
12.30
|
7.03
|
1,095,900
|
|
|
5/22/2023
|
+0.10 / +0.83%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.10
|
6.92
|
418,700
|
|
|
5/19/2023
|
+0.10 / +0.83%
|
12.10
|
12.50
|
11.90
|
12.20
|
12.10
|
6.92
|
309,600
|
|
|
5/18/2023
|
-0.20 / -1.61%
|
12.40
|
12.50
|
11.90
|
12.20
|
12.10
|
6.92
|
2,031,500
|
|
|
5/17/2023
|
-0.20 / -1.60%
|
12.50
|
12.70
|
12.10
|
12.30
|
12.40
|
6.97
|
660,000
|
|
|
5/16/2023
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.30
|
12.50
|
12.50
|
7.09
|
496,500
|
|
|
5/15/2023
|
+0.30 / +2.46%
|
12.20
|
14.00
|
12.20
|
12.50
|
12.60
|
7.09
|
818,100
|
|
|
5/12/2023
|
+0.30 / +2.46%
|
12.20
|
12.60
|
12.00
|
12.50
|
12.20
|
7.09
|
994,500
|
|
|
5/11/2023
|
+0.70 / +6.09%
|
11.50
|
12.50
|
11.50
|
12.20
|
12.20
|
6.92
|
1,184,500
|
|
|
5/10/2023
|
+0.60 / +5.41%
|
11.10
|
11.70
|
11.00
|
11.70
|
11.50
|
6.63
|
589,900
|
|
|
5/9/2023
|
-0.10 / -0.88%
|
11.40
|
11.70
|
11.00
|
11.30
|
11.10
|
6.41
|
1,126,800
|
|
|
5/8/2023
|
+0.20 / +1.77%
|
11.30
|
11.80
|
11.20
|
11.50
|
11.40
|
6.52
|
685,400
|
|
|
5/5/2023
|
-0.20 / -1.75%
|
11.40
|
12.10
|
11.00
|
11.20
|
11.30
|
6.35
|
1,060,400
|
|
|
5/4/2023
|
+0.30 / +2.65%
|
11.30
|
11.70
|
11.20
|
11.60
|
11.40
|
6.58
|
249,900
|
|
|
4/28/2023
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.30
|
6.46
|
59,600
|
|
|
4/27/2023
|
-0.20 / -1.75%
|
11.40
|
11.70
|
11.20
|
11.20
|
11.40
|
6.35
|
117,400
|
|
|
4/26/2023
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.40
|
6.58
|
68,500
|
|
|
4/25/2023
|
-0.70 / -5.83%
|
12.00
|
12.20
|
11.10
|
11.30
|
11.50
|
6.41
|
244,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|