|
Closing price on 7/8/2021
|
|
Open |
15.00 |
High |
15.00 |
Low |
13.50 |
Volume |
1,441,600 |
Split-adjusted Price |
8.17 |
|
|
AAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/14/2021
|
+1.70 / +14.91%
|
11.50
|
13.10
|
11.40
|
13.10
|
12.70
|
7.43
|
8,269,500
|
|
6/11/2021
|
+0.40 / +3.54%
|
11.30
|
11.90
|
11.00
|
11.70
|
11.40
|
6.63
|
2,112,500
|
|
6/10/2021
|
+0.20 / +1.80%
|
11.70
|
11.70
|
11.00
|
11.30
|
11.30
|
6.41
|
1,561,700
|
|
6/9/2021
|
+0.60 / +5.45%
|
10.50
|
12.10
|
10.00
|
11.60
|
11.10
|
6.58
|
3,881,800
|
|
6/8/2021
|
-1.60 / -13.22%
|
11.80
|
12.30
|
10.30
|
10.50
|
11.00
|
5.95
|
4,777,300
|
|
6/7/2021
|
-1.60 / -11.94%
|
13.00
|
13.10
|
11.50
|
11.80
|
12.11
|
6.69
|
3,853,300
|
|
6/4/2021
|
-0.50 / -3.73%
|
14.50
|
14.50
|
12.50
|
12.90
|
13.40
|
7.31
|
3,563,200
|
|
6/3/2021
|
+1.60 / +13.11%
|
12.60
|
14.00
|
12.40
|
13.80
|
13.40
|
7.82
|
4,387,600
|
|
6/2/2021
|
+0.20 / +1.61%
|
12.40
|
13.60
|
11.20
|
12.60
|
12.20
|
7.14
|
4,767,500
|
|
6/1/2021
|
+1.40 / +12.73%
|
11.70
|
12.60
|
11.40
|
12.40
|
12.40
|
7.03
|
4,700,700
|
|
5/31/2021
|
+1.40 / +14.43%
|
10.20
|
11.10
|
10.20
|
11.10
|
11.00
|
6.29
|
4,150,700
|
|
5/28/2021
|
+1.10 / +12.09%
|
9.00
|
10.40
|
8.70
|
10.20
|
9.70
|
5.78
|
4,703,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|