|
|
Closing price on 7/18/2023
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
1,807,500 |
| Split-adjusted Price |
10.03 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2023
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.40
|
10.03
|
1,807,500
|
|
|
7/17/2023
|
+0.30 / +2.73%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
9.86
|
1,071,700
|
|
|
7/14/2023
|
+0.20 / +1.82%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.00
|
9.77
|
925,400
|
|
|
7/13/2023
|
-0.20 / -1.77%
|
12.90
|
12.90
|
10.70
|
11.10
|
11.00
|
9.68
|
3,791,700
|
|
|
7/12/2023
|
+0.10 / +0.89%
|
11.20
|
11.60
|
11.00
|
11.30
|
11.30
|
9.86
|
1,639,200
|
|
|
7/11/2023
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
9.77
|
705,300
|
|
|
7/10/2023
|
+0.20 / +1.82%
|
10.90
|
11.40
|
10.90
|
11.20
|
11.20
|
9.77
|
674,800
|
|
|
7/7/2023
|
+0.30 / +2.75%
|
10.90
|
11.30
|
10.60
|
11.20
|
11.00
|
9.77
|
550,100
|
|
|
7/6/2023
|
-0.20 / -1.77%
|
11.30
|
11.40
|
10.70
|
11.10
|
10.90
|
9.68
|
2,914,000
|
|
|
7/5/2023
|
-0.10 / -0.88%
|
11.30
|
11.60
|
11.10
|
11.20
|
11.30
|
9.77
|
721,000
|
|
|
7/4/2023
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.30
|
10.03
|
661,500
|
|
|
7/3/2023
|
-0.20 / -1.77%
|
11.80
|
11.80
|
11.00
|
11.10
|
11.10
|
9.68
|
503,100
|
|
|
6/30/2023
|
-0.50 / -4.27%
|
11.70
|
12.00
|
11.10
|
11.20
|
11.30
|
9.77
|
1,155,500
|
|
|
6/29/2023
|
-0.50 / -4.10%
|
12.20
|
12.20
|
11.40
|
11.70
|
11.70
|
10.21
|
1,027,200
|
|
|
6/28/2023
|
+0.40 / +3.39%
|
11.80
|
12.80
|
11.80
|
12.20
|
12.20
|
10.64
|
1,947,100
|
|
|
6/27/2023
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.00
|
11.90
|
11.80
|
10.38
|
2,706,100
|
|
|
6/26/2023
|
0.00 / 0.00%
|
16.10
|
16.40
|
15.70
|
16.10
|
16.00
|
9.13
|
2,028,800
|
|
|
6/23/2023
|
-0.30 / -1.83%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.10
|
9.13
|
1,416,100
|
|
|
6/22/2023
|
-0.10 / -0.61%
|
16.40
|
16.70
|
16.30
|
16.30
|
16.40
|
9.24
|
1,132,800
|
|
|
6/21/2023
|
+0.60 / +3.75%
|
16.00
|
16.70
|
16.00
|
16.60
|
16.40
|
9.41
|
1,317,600
|
|
|
6/20/2023
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.80
|
16.20
|
16.00
|
9.19
|
556,500
|
|
|
6/19/2023
|
-0.30 / -1.82%
|
16.50
|
16.90
|
15.90
|
16.20
|
16.20
|
9.19
|
1,403,300
|
|
|
6/16/2023
|
+0.50 / +3.16%
|
15.80
|
16.70
|
15.80
|
16.30
|
16.50
|
9.24
|
1,162,400
|
|
|
6/15/2023
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
8.96
|
620,000
|
|
|
6/14/2023
|
-0.80 / -4.85%
|
16.50
|
16.90
|
15.70
|
15.70
|
16.00
|
8.90
|
1,490,100
|
|
|
6/13/2023
|
-0.10 / -0.60%
|
16.70
|
17.80
|
16.30
|
16.60
|
16.50
|
9.41
|
864,700
|
|
|
6/12/2023
|
+0.70 / +4.35%
|
16.10
|
17.40
|
16.10
|
16.80
|
16.70
|
9.53
|
1,023,700
|
|
|
6/9/2023
|
+0.70 / +4.49%
|
15.60
|
17.10
|
15.60
|
16.30
|
16.10
|
9.24
|
1,040,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:14:59 AM
|
|
|
|
|