|
Closing price on 8/14/2020
|
|
| Open |
24.20 |
| High |
27.20 |
| Low |
24.20 |
| Volume |
357,500 |
| Split-adjusted Price |
15.42 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2020
|
+2.80 / +11.48%
|
24.20
|
27.20
|
24.20
|
27.20
|
26.37
|
15.42
|
357,500
|
|
|
8/13/2020
|
+2.30 / +10.41%
|
22.00
|
24.40
|
22.00
|
24.40
|
23.66
|
13.84
|
329,100
|
|
|
8/12/2020
|
-2.20 / -9.05%
|
21.50
|
23.30
|
21.00
|
22.10
|
21.34
|
12.53
|
667,800
|
|
|
8/11/2020
|
-2.90 / -10.66%
|
24.70
|
28.60
|
24.30
|
24.30
|
24.58
|
13.78
|
81,600
|
|
|
8/10/2020
|
-4.80 / -15.00%
|
31.70
|
31.70
|
27.20
|
27.20
|
28.52
|
15.42
|
75,200
|
|
|
8/7/2020
|
+3.20 / +10.32%
|
34.00
|
35.40
|
26.30
|
34.20
|
32.00
|
19.39
|
437,300
|
|
|
8/6/2020
|
+3.20 / +11.51%
|
30.00
|
31.00
|
27.60
|
31.00
|
30.81
|
17.58
|
145,300
|
|
|
8/5/2020
|
+2.90 / +11.65%
|
24.40
|
27.80
|
24.40
|
27.80
|
27.00
|
15.76
|
226,000
|
|
|
8/4/2020
|
+1.70 / +7.33%
|
23.00
|
25.00
|
23.00
|
24.90
|
24.19
|
14.12
|
77,700
|
|
|
8/3/2020
|
+0.40 / +1.75%
|
22.60
|
23.40
|
22.00
|
23.20
|
22.92
|
13.15
|
53,800
|
|
|
7/31/2020
|
0.00 / 0.00%
|
22.90
|
23.40
|
22.00
|
22.00
|
22.83
|
12.47
|
42,000
|
|
|
7/30/2020
|
-3.50 / -13.73%
|
25.10
|
25.10
|
21.60
|
22.00
|
22.99
|
12.47
|
89,000
|
|
|
7/29/2020
|
-1.00 / -3.77%
|
29.20
|
29.20
|
21.70
|
25.50
|
25.16
|
14.46
|
197,100
|
|
|
7/28/2020
|
+3.40 / +14.72%
|
23.60
|
26.50
|
23.30
|
26.50
|
25.52
|
15.03
|
357,600
|
|
|
7/27/2020
|
+3.00 / +14.93%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
13.10
|
456,200
|
|
|
7/24/2020
|
+2.60 / +14.86%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.40
|
145,600
|
|
|
7/23/2020
|
+5.00 / +40.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.92
|
88,000
|
|
|