|
Closing price on 7/6/2022
|
|
| Open |
17.30 |
| High |
17.70 |
| Low |
16.30 |
| Volume |
58,400 |
| Split-adjusted Price |
9.24 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2022
|
-1.30 / -7.39%
|
17.30
|
17.70
|
16.30
|
16.30
|
16.70
|
9.24
|
58,400
|
|
|
7/5/2022
|
-0.20 / -1.11%
|
17.70
|
18.30
|
17.30
|
17.80
|
17.60
|
10.09
|
33,600
|
|
|
7/4/2022
|
+1.00 / +5.85%
|
17.20
|
18.10
|
17.20
|
18.10
|
18.00
|
10.26
|
19,400
|
|
|
7/1/2022
|
-0.30 / -1.69%
|
17.60
|
17.90
|
16.50
|
17.50
|
17.10
|
9.92
|
33,600
|
|
|
6/30/2022
|
-0.50 / -2.76%
|
19.50
|
19.50
|
17.60
|
17.60
|
17.80
|
9.98
|
18,800
|
|
|
6/29/2022
|
-0.30 / -1.64%
|
18.30
|
18.40
|
18.00
|
18.00
|
18.10
|
10.21
|
66,800
|
|
|
6/28/2022
|
+0.80 / +4.57%
|
17.60
|
18.80
|
17.60
|
18.30
|
18.30
|
10.38
|
21,800
|
|
|
6/27/2022
|
+1.00 / +5.88%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.50
|
10.21
|
60,700
|
|
|
6/24/2022
|
-0.10 / -0.60%
|
16.80
|
17.30
|
16.70
|
16.70
|
17.00
|
9.47
|
41,700
|
|
|
6/23/2022
|
-0.30 / -1.75%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.80
|
9.53
|
17,300
|
|
|
6/22/2022
|
+1.30 / +8.23%
|
18.10
|
18.10
|
16.00
|
17.10
|
17.10
|
9.70
|
68,100
|
|
|
6/21/2022
|
+0.30 / +1.91%
|
16.00
|
16.50
|
14.50
|
16.00
|
15.80
|
9.07
|
132,600
|
|
|
6/20/2022
|
-2.40 / -13.79%
|
20.00
|
20.00
|
15.00
|
15.00
|
15.70
|
8.51
|
48,600
|
|
|
6/17/2022
|
-3.00 / -14.93%
|
20.10
|
20.10
|
17.10
|
17.10
|
17.40
|
9.70
|
137,800
|
|
|
6/16/2022
|
-1.20 / -5.91%
|
21.00
|
21.80
|
19.10
|
19.10
|
20.10
|
10.83
|
56,700
|
|
|
6/15/2022
|
-1.30 / -5.91%
|
22.30
|
22.30
|
19.60
|
20.70
|
20.30
|
11.74
|
36,400
|
|
|
6/14/2022
|
-0.70 / -3.08%
|
22.70
|
22.70
|
21.40
|
22.00
|
22.00
|
12.47
|
47,600
|
|
|
6/13/2022
|
-2.50 / -10.29%
|
24.00
|
24.20
|
21.50
|
21.80
|
22.70
|
12.36
|
43,300
|
|
|
6/10/2022
|
-0.50 / -2.02%
|
24.70
|
25.00
|
23.90
|
24.20
|
24.30
|
13.72
|
61,400
|
|
|
6/9/2022
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.70
|
13.95
|
42,900
|
|
|
6/8/2022
|
+0.50 / +2.05%
|
28.00
|
28.00
|
24.40
|
24.90
|
24.70
|
14.12
|
61,900
|
|
|
6/7/2022
|
-0.60 / -2.38%
|
25.20
|
25.20
|
23.80
|
24.60
|
24.40
|
13.95
|
68,200
|
|
|
6/6/2022
|
0.00 / 0.00%
|
25.00
|
25.50
|
25.00
|
25.00
|
25.20
|
14.18
|
62,400
|
|
|
6/3/2022
|
+0.20 / +0.81%
|
24.80
|
25.50
|
24.50
|
25.00
|
25.00
|
14.18
|
101,200
|
|
|
6/2/2022
|
+0.30 / +1.24%
|
27.60
|
27.60
|
24.50
|
24.50
|
24.80
|
13.89
|
65,000
|
|
|
6/1/2022
|
+0.30 / +1.25%
|
24.00
|
24.60
|
24.00
|
24.30
|
24.20
|
13.78
|
64,900
|
|
|
5/31/2022
|
-0.20 / -0.82%
|
24.80
|
24.80
|
23.20
|
24.30
|
24.00
|
13.78
|
73,300
|
|
|
5/30/2022
|
+0.20 / +0.82%
|
27.80
|
27.80
|
23.80
|
24.60
|
24.50
|
13.95
|
81,300
|
|
|
5/27/2022
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.10
|
24.40
|
24.40
|
13.84
|
50,200
|
|
|
5/26/2022
|
+0.90 / +3.83%
|
27.00
|
27.00
|
23.50
|
24.40
|
24.40
|
13.84
|
60,000
|
|
|