Closing price on 9/16/2022
|
|
Open |
17.20 |
High |
17.20 |
Low |
16.70 |
Volume |
133,700 |
Split-adjusted Price |
9.53 |
|
|
AAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2022
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.90
|
9.53
|
133,700
|
|
9/15/2022
|
+0.10 / +0.59%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.20
|
9.70
|
80,000
|
|
9/14/2022
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.60
|
17.20
|
17.00
|
9.75
|
239,100
|
|
9/13/2022
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.30
|
9.75
|
62,300
|
|
9/12/2022
|
+0.20 / +1.16%
|
17.60
|
17.70
|
17.30
|
17.40
|
17.50
|
9.87
|
78,100
|
|
9/9/2022
|
+0.10 / +0.57%
|
17.50
|
17.60
|
16.90
|
17.50
|
17.20
|
9.92
|
112,200
|
|
9/8/2022
|
-0.50 / -2.79%
|
17.80
|
17.80
|
17.10
|
17.40
|
17.40
|
9.87
|
139,400
|
|
9/7/2022
|
-1.40 / -7.49%
|
18.40
|
18.50
|
17.20
|
17.30
|
17.90
|
9.81
|
298,800
|
|
9/6/2022
|
-0.50 / -2.62%
|
19.10
|
19.10
|
18.50
|
18.60
|
18.70
|
10.55
|
228,600
|
|
9/5/2022
|
-0.10 / -0.52%
|
19.20
|
19.30
|
18.90
|
19.10
|
19.10
|
10.83
|
125,100
|
|
8/31/2022
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.00
|
19.30
|
19.20
|
10.94
|
88,000
|
|
8/30/2022
|
-0.20 / -1.04%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.30
|
10.83
|
85,200
|
|
8/29/2022
|
-0.40 / -2.01%
|
19.70
|
19.70
|
18.90
|
19.50
|
19.30
|
11.06
|
418,400
|
|
8/26/2022
|
-0.40 / -1.98%
|
20.10
|
20.10
|
19.70
|
19.80
|
19.90
|
11.23
|
265,800
|
|
8/25/2022
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.20
|
11.40
|
206,300
|
|
8/24/2022
|
+0.70 / +3.59%
|
19.90
|
20.20
|
19.90
|
20.20
|
20.10
|
11.45
|
230,700
|
|
8/23/2022
|
-0.10 / -0.50%
|
19.60
|
19.90
|
19.30
|
19.80
|
19.50
|
11.23
|
352,600
|
|
8/22/2022
|
-0.50 / -2.48%
|
20.20
|
20.20
|
19.70
|
19.70
|
19.90
|
11.17
|
302,600
|
|
8/19/2022
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.00
|
20.20
|
20.20
|
11.45
|
232,600
|
|
8/18/2022
|
+0.10 / +0.50%
|
20.20
|
20.40
|
19.90
|
20.30
|
20.20
|
11.51
|
316,800
|
|
8/17/2022
|
+0.20 / +1.00%
|
20.10
|
20.50
|
19.90
|
20.20
|
20.20
|
11.45
|
360,600
|
|
8/16/2022
|
+0.10 / +0.50%
|
20.10
|
20.30
|
19.80
|
20.20
|
20.00
|
11.45
|
304,100
|
|
8/15/2022
|
0.00 / 0.00%
|
20.30
|
20.40
|
19.90
|
20.20
|
20.10
|
11.45
|
287,600
|
|
8/12/2022
|
+0.10 / +0.50%
|
19.80
|
20.50
|
19.80
|
20.30
|
20.20
|
11.51
|
166,200
|
|
8/11/2022
|
-0.40 / -1.95%
|
20.70
|
20.90
|
19.80
|
20.10
|
20.20
|
11.40
|
818,800
|
|
8/10/2022
|
-0.10 / -0.48%
|
21.00
|
21.30
|
19.90
|
20.70
|
20.50
|
11.74
|
1,271,100
|
|
8/9/2022
|
+0.40 / +1.94%
|
20.70
|
21.50
|
20.50
|
21.00
|
20.80
|
11.91
|
350,100
|
|
8/8/2022
|
-0.50 / -2.37%
|
21.30
|
21.70
|
20.00
|
20.60
|
20.60
|
11.68
|
1,291,900
|
|
8/5/2022
|
-0.50 / -2.29%
|
21.50
|
21.80
|
20.70
|
21.30
|
21.10
|
12.08
|
647,500
|
|
8/4/2022
|
+0.20 / +0.93%
|
21.40
|
22.20
|
21.40
|
21.60
|
21.80
|
12.25
|
707,300
|
|
|