|
Closing price on 9/11/2020
|
|
| Open |
8.50 |
| High |
9.40 |
| Low |
7.80 |
| Volume |
433,000 |
| Split-adjusted Price |
4.59 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2020
|
+0.10 / +1.25%
|
8.50
|
9.40
|
7.80
|
8.10
|
8.83
|
4.59
|
433,000
|
|
|
9/10/2020
|
-1.20 / -13.04%
|
9.50
|
10.50
|
8.00
|
8.00
|
8.60
|
4.54
|
973,700
|
|
|
9/9/2020
|
0.00 / 0.00%
|
9.20
|
9.50
|
8.80
|
9.20
|
9.34
|
5.22
|
281,100
|
|
|
9/8/2020
|
+0.20 / +2.22%
|
8.90
|
9.50
|
8.50
|
9.20
|
9.20
|
5.22
|
255,900
|
|
|
9/7/2020
|
+0.10 / +1.12%
|
8.90
|
9.40
|
8.50
|
9.00
|
8.93
|
5.10
|
275,000
|
|
|
9/4/2020
|
-0.50 / -5.26%
|
9.50
|
9.50
|
8.00
|
9.00
|
8.87
|
5.10
|
77,000
|
|
|
9/3/2020
|
-1.30 / -12.04%
|
10.80
|
11.50
|
9.20
|
9.50
|
9.25
|
5.39
|
257,700
|
|
|
9/1/2020
|
-0.50 / -4.63%
|
10.50
|
12.50
|
9.30
|
10.30
|
10.75
|
5.84
|
1,666,500
|
|
|
8/31/2020
|
-1.90 / -14.96%
|
11.20
|
11.70
|
10.80
|
10.80
|
10.87
|
6.12
|
192,100
|
|
|
8/28/2020
|
-1.80 / -12.41%
|
14.00
|
14.00
|
12.70
|
12.70
|
12.73
|
7.20
|
325,600
|
|
|
8/27/2020
|
-2.20 / -13.17%
|
16.50
|
16.50
|
14.50
|
14.50
|
14.86
|
8.22
|
132,600
|
|
|
8/26/2020
|
-0.40 / -2.34%
|
17.00
|
19.60
|
15.30
|
16.70
|
17.04
|
9.47
|
359,000
|
|
|
8/25/2020
|
-1.80 / -9.52%
|
18.90
|
20.60
|
15.90
|
17.10
|
17.88
|
9.70
|
614,000
|
|
|
8/24/2020
|
+0.30 / +1.61%
|
18.60
|
21.30
|
15.90
|
18.90
|
18.65
|
10.72
|
967,200
|
|
|
8/21/2020
|
-1.70 / -8.81%
|
18.00
|
20.60
|
17.60
|
17.60
|
18.55
|
9.98
|
385,100
|
|
|
8/20/2020
|
-3.20 / -14.22%
|
22.30
|
22.80
|
18.70
|
19.30
|
20.61
|
10.94
|
308,600
|
|
|
8/19/2020
|
-2.10 / -8.54%
|
22.70
|
25.00
|
19.30
|
22.50
|
22.03
|
12.76
|
631,500
|
|
|
8/18/2020
|
+2.10 / +9.33%
|
23.00
|
24.70
|
21.90
|
24.60
|
22.69
|
13.95
|
292,900
|
|
|
8/17/2020
|
-3.90 / -14.77%
|
27.00
|
30.30
|
22.50
|
22.50
|
25.68
|
12.76
|
1,878,200
|
|
|
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
|
|
|