|
|
Closing price on 7/26/2021
|
|
| Open |
11.60 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
1,113,500 |
| Split-adjusted Price |
6.69 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2021
|
-0.20 / -1.67%
|
11.60
|
12.00
|
11.50
|
11.80
|
11.70
|
6.69
|
1,113,500
|
|
|
7/23/2021
|
-0.30 / -2.46%
|
12.30
|
12.40
|
11.80
|
11.90
|
12.00
|
6.75
|
1,211,700
|
|
|
7/22/2021
|
+0.40 / +3.36%
|
11.90
|
12.60
|
11.60
|
12.30
|
12.20
|
6.97
|
2,226,400
|
|
|
7/21/2021
|
+0.20 / +1.71%
|
12.30
|
12.30
|
11.70
|
11.90
|
11.90
|
6.75
|
795,100
|
|
|
7/20/2021
|
+0.80 / +7.02%
|
11.20
|
12.40
|
10.90
|
12.20
|
11.70
|
6.92
|
2,219,000
|
|
|
7/19/2021
|
-1.10 / -8.87%
|
12.00
|
12.00
|
11.00
|
11.30
|
11.40
|
6.41
|
2,267,900
|
|
|
7/16/2021
|
+0.10 / +0.81%
|
12.60
|
12.70
|
12.20
|
12.40
|
12.40
|
7.03
|
1,377,200
|
|
|
7/15/2021
|
+0.60 / +5.00%
|
12.50
|
12.60
|
11.70
|
12.60
|
12.30
|
7.14
|
1,336,400
|
|
|
7/14/2021
|
+0.30 / +2.54%
|
12.70
|
12.70
|
11.50
|
12.10
|
12.00
|
6.86
|
1,667,600
|
|
|
7/13/2021
|
+1.10 / +9.65%
|
11.30
|
12.60
|
11.00
|
12.50
|
11.80
|
7.09
|
1,784,300
|
|
|
7/12/2021
|
-1.80 / -13.74%
|
12.70
|
12.70
|
11.20
|
11.30
|
11.40
|
6.41
|
4,218,300
|
|
|
7/9/2021
|
-1.70 / -11.81%
|
14.40
|
14.40
|
12.40
|
12.70
|
13.10
|
7.20
|
6,088,100
|
|
|
7/8/2021
|
+0.40 / +2.86%
|
15.00
|
15.00
|
13.50
|
14.40
|
14.44
|
8.17
|
1,441,600
|
|
|
7/7/2021
|
-1.00 / -6.45%
|
14.50
|
14.70
|
13.20
|
14.50
|
14.00
|
8.22
|
5,114,000
|
|
|
7/6/2021
|
-2.40 / -14.55%
|
16.60
|
17.10
|
14.10
|
14.10
|
15.50
|
8.00
|
3,297,200
|
|
|
7/5/2021
|
-0.40 / -2.35%
|
17.00
|
17.10
|
16.00
|
16.60
|
16.50
|
9.41
|
1,439,700
|
|
|
7/2/2021
|
+0.20 / +1.19%
|
17.00
|
17.50
|
16.60
|
17.00
|
17.00
|
9.64
|
1,647,500
|
|
|
7/1/2021
|
+0.90 / +5.56%
|
16.40
|
17.50
|
16.20
|
17.10
|
16.80
|
9.70
|
1,784,100
|
|
|
6/30/2021
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.00
|
16.40
|
16.20
|
9.30
|
838,500
|
|
|
6/29/2021
|
-0.20 / -1.22%
|
16.20
|
16.90
|
16.00
|
16.20
|
16.30
|
9.19
|
1,574,700
|
|
|
6/28/2021
|
0.00 / 0.00%
|
16.70
|
17.50
|
16.00
|
16.20
|
16.40
|
9.19
|
1,614,900
|
|
|
6/25/2021
|
+0.80 / +5.03%
|
15.50
|
17.50
|
15.00
|
16.70
|
16.20
|
9.47
|
1,972,200
|
|
|
6/24/2021
|
+0.10 / +0.65%
|
16.00
|
16.50
|
15.40
|
15.50
|
15.90
|
8.79
|
1,656,000
|
|
|
6/23/2021
|
+2.00 / +14.60%
|
13.80
|
15.70
|
13.80
|
15.70
|
15.40
|
8.90
|
5,923,300
|
|
|
6/22/2021
|
+0.50 / +3.76%
|
13.30
|
14.00
|
13.30
|
13.80
|
13.70
|
7.82
|
2,527,400
|
|
|
6/21/2021
|
-0.50 / -3.62%
|
13.70
|
13.80
|
13.20
|
13.30
|
13.30
|
7.54
|
1,735,300
|
|
|
6/18/2021
|
+0.60 / +4.62%
|
13.50
|
14.00
|
13.40
|
13.60
|
13.80
|
7.71
|
2,404,000
|
|
|
6/17/2021
|
+0.50 / +3.85%
|
12.80
|
13.50
|
12.10
|
13.50
|
13.00
|
7.65
|
2,344,100
|
|
|
6/16/2021
|
-0.90 / -6.57%
|
13.70
|
13.70
|
12.50
|
12.80
|
13.00
|
7.26
|
2,619,600
|
|
|
6/15/2021
|
+0.70 / +5.51%
|
13.10
|
14.40
|
13.10
|
13.40
|
13.70
|
7.60
|
3,842,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:40:00 AM
|
|
|
|
|