|
Closing price on 9/29/2020
|
|
| Open |
8.10 |
| High |
8.50 |
| Low |
7.00 |
| Volume |
1,337,300 |
| Split-adjusted Price |
4.14 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.70 / -8.75%
|
8.10
|
8.50
|
7.00
|
7.30
|
7.27
|
4.14
|
1,337,300
|
|
|
9/28/2020
|
+0.30 / +3.90%
|
7.70
|
8.60
|
7.50
|
8.00
|
8.17
|
4.54
|
624,900
|
|
|
9/25/2020
|
-0.20 / -2.60%
|
7.50
|
8.00
|
7.50
|
7.50
|
7.72
|
4.25
|
95,300
|
|
|
9/24/2020
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.00
|
7.70
|
7.50
|
4.37
|
88,900
|
|
|
9/23/2020
|
-0.50 / -6.02%
|
8.30
|
8.50
|
7.80
|
7.80
|
8.00
|
4.42
|
103,300
|
|
|
9/22/2020
|
+0.60 / +7.79%
|
7.80
|
8.70
|
7.70
|
8.30
|
8.45
|
4.71
|
536,400
|
|
|
9/21/2020
|
+1.00 / +14.93%
|
6.60
|
7.70
|
6.60
|
7.70
|
7.63
|
4.37
|
849,700
|
|
|
9/18/2020
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.50
|
6.70
|
6.70
|
3.80
|
85,200
|
|
|
9/17/2020
|
-0.60 / -8.11%
|
7.30
|
7.40
|
6.80
|
6.80
|
7.01
|
3.86
|
191,800
|
|
|
9/16/2020
|
-0.40 / -5.13%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.61
|
4.20
|
92,800
|
|
|
9/15/2020
|
-0.50 / -6.02%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.87
|
4.42
|
145,900
|
|
|
9/14/2020
|
-0.50 / -5.68%
|
8.30
|
8.60
|
7.90
|
8.30
|
8.20
|
4.71
|
97,700
|
|
|
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
|
|
|