|
|
Closing price on 7/28/2026
|
|
| Open |
7.10 |
| High |
7.40 |
| Low |
6.80 |
| Volume |
1,040,600 |
| Split-adjusted Price |
7.20 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2026
|
0.00 / 0.00%
|
7.10
|
7.40
|
6.80
|
7.20
|
7.10
|
7.20
|
1,040,600
|
|
|
7/27/2026
|
-0.60 / -8.00%
|
7.50
|
7.50
|
6.90
|
6.90
|
7.20
|
6.90
|
779,600
|
|
|
7/24/2026
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.50
|
7.40
|
493,000
|
|
|
7/23/2026
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.30
|
7.70
|
7.60
|
7.70
|
733,600
|
|
|
7/22/2026
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.50
|
7.50
|
7,407,400
|
|
|
7/21/2026
|
-0.20 / -2.56%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.60
|
7.60
|
773,400
|
|
|
7/20/2026
|
-0.50 / -6.17%
|
8.00
|
8.10
|
7.60
|
7.60
|
7.80
|
7.60
|
1,402,300
|
|
|
7/17/2026
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
683,900
|
|
|
7/16/2026
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.00
|
8.10
|
1,585,000
|
|
|
7/15/2026
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
8.20
|
1,272,500
|
|
|
7/14/2026
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
634,600
|
|
|
7/13/2026
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.10
|
8.40
|
8.30
|
8.40
|
2,990,800
|
|
|
7/10/2026
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.40
|
8.50
|
8.60
|
8.50
|
2,166,900
|
|
|
7/9/2026
|
-0.20 / -2.22%
|
9.40
|
9.60
|
8.70
|
8.80
|
8.90
|
8.80
|
1,496,500
|
|
|
7/8/2026
|
+0.20 / +2.27%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
1,186,500
|
|
|
7/7/2026
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.60
|
9.00
|
8.80
|
9.00
|
2,846,400
|
|
|
7/6/2026
|
-0.10 / -1.10%
|
9.20
|
9.50
|
8.70
|
9.00
|
9.10
|
9.00
|
2,398,600
|
|
|
7/3/2026
|
+0.80 / +9.30%
|
8.70
|
9.40
|
8.60
|
9.40
|
9.10
|
9.40
|
6,189,200
|
|
|
7/2/2026
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.60
|
8.70
|
2,298,100
|
|
|
7/1/2026
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
468,200
|
|
|
6/30/2026
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
510,600
|
|
|
6/29/2026
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
513,300
|
|
|
6/26/2026
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
8.30
|
285,000
|
|
|
6/25/2026
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
790,600
|
|
|
6/24/2026
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
8.20
|
367,300
|
|
|
6/23/2026
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
8.30
|
2,414,100
|
|
|
6/22/2026
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
2,570,800
|
|
|
6/19/2026
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.30
|
8.40
|
1,309,300
|
|
|
6/18/2026
|
-0.30 / -3.45%
|
8.70
|
8.80
|
8.30
|
8.40
|
8.50
|
8.40
|
2,516,900
|
|
|
6/17/2026
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
1,027,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|