|
Closing price on 8/2/2022
|
|
| Open |
22.10 |
| High |
22.60 |
| Low |
22.10 |
| Volume |
3,308,700 |
| Split-adjusted Price |
12.64 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
+0.70 / +3.24%
|
22.10
|
22.60
|
22.10
|
22.30
|
22.40
|
12.64
|
3,308,700
|
|
|
8/1/2022
|
+1.00 / +4.74%
|
21.10
|
22.20
|
21.10
|
22.10
|
21.60
|
12.53
|
386,300
|
|
|
7/29/2022
|
+0.10 / +0.48%
|
21.10
|
21.30
|
20.90
|
21.10
|
21.10
|
11.96
|
95,100
|
|
|
7/28/2022
|
+0.60 / +2.91%
|
20.70
|
21.50
|
20.70
|
21.20
|
21.00
|
12.02
|
3,540,100
|
|
|
7/27/2022
|
+0.30 / +1.46%
|
20.50
|
20.80
|
20.30
|
20.80
|
20.60
|
11.79
|
76,100
|
|
|
7/26/2022
|
+0.40 / +1.99%
|
20.30
|
21.00
|
20.30
|
20.50
|
20.50
|
11.62
|
310,200
|
|
|
7/25/2022
|
+0.30 / +1.50%
|
20.00
|
20.60
|
19.90
|
20.30
|
20.10
|
11.51
|
67,000
|
|
|
7/22/2022
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.50
|
20.00
|
20.00
|
11.34
|
38,400
|
|
|
7/21/2022
|
0.00 / 0.00%
|
20.40
|
20.60
|
19.70
|
19.90
|
20.00
|
11.28
|
101,400
|
|
|
7/20/2022
|
+0.50 / +2.58%
|
19.00
|
20.20
|
19.00
|
19.90
|
19.90
|
11.28
|
79,000
|
|
|
7/19/2022
|
-0.40 / -2.01%
|
19.80
|
19.80
|
19.20
|
19.50
|
19.40
|
11.06
|
34,800
|
|
|
7/18/2022
|
+0.40 / +2.03%
|
19.70
|
20.20
|
19.70
|
20.10
|
19.90
|
11.40
|
32,600
|
|
|
7/15/2022
|
+0.60 / +3.13%
|
19.80
|
19.90
|
19.50
|
19.80
|
19.70
|
11.23
|
41,700
|
|
|
7/14/2022
|
+2.10 / +11.80%
|
17.60
|
19.90
|
17.60
|
19.90
|
19.20
|
11.28
|
217,900
|
|
|
7/13/2022
|
+0.60 / +3.49%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.80
|
10.09
|
40,100
|
|
|
7/12/2022
|
+0.60 / +3.53%
|
17.20
|
17.60
|
16.90
|
17.60
|
17.20
|
9.98
|
57,400
|
|
|
7/11/2022
|
+0.20 / +1.18%
|
17.10
|
17.40
|
16.80
|
17.10
|
17.00
|
9.70
|
56,600
|
|
|
7/8/2022
|
+0.60 / +3.66%
|
17.00
|
17.30
|
16.70
|
17.00
|
16.90
|
9.64
|
34,200
|
|
|
7/7/2022
|
-0.30 / -1.80%
|
19.20
|
19.20
|
16.20
|
16.40
|
16.40
|
9.30
|
46,700
|
|
|
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
|
|
|