|
|
Closing price on 9/29/2021
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
783,400 |
| Split-adjusted Price |
10.21 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.00
|
10.21
|
783,400
|
|
|
9/28/2021
|
0.00 / 0.00%
|
18.30
|
18.50
|
17.90
|
18.20
|
18.20
|
10.32
|
829,300
|
|
|
9/27/2021
|
+0.20 / +1.11%
|
18.00
|
18.80
|
17.60
|
18.20
|
18.20
|
10.32
|
1,533,000
|
|
|
9/24/2021
|
-0.10 / -0.55%
|
18.00
|
18.30
|
17.60
|
18.10
|
18.00
|
10.26
|
1,039,900
|
|
|
9/23/2021
|
-0.10 / -0.55%
|
18.30
|
18.70
|
18.00
|
18.00
|
18.20
|
10.21
|
1,186,200
|
|
|
9/22/2021
|
+0.80 / +4.55%
|
17.60
|
18.60
|
17.60
|
18.40
|
18.10
|
10.43
|
1,226,800
|
|
|
9/21/2021
|
-0.40 / -2.20%
|
17.90
|
17.90
|
17.10
|
17.80
|
17.60
|
10.09
|
1,382,700
|
|
|
9/20/2021
|
-0.20 / -1.10%
|
18.40
|
18.80
|
17.70
|
17.90
|
18.20
|
10.15
|
1,479,200
|
|
|
9/17/2021
|
+1.10 / +6.36%
|
17.40
|
18.70
|
17.40
|
18.40
|
18.10
|
10.43
|
2,078,000
|
|
|
9/16/2021
|
+0.60 / +3.55%
|
17.20
|
17.50
|
17.10
|
17.50
|
17.30
|
9.92
|
917,200
|
|
|
9/15/2021
|
+0.40 / +2.38%
|
16.60
|
17.60
|
16.20
|
17.20
|
16.90
|
9.75
|
1,562,700
|
|
|
9/14/2021
|
-0.70 / -4.02%
|
17.30
|
17.30
|
16.50
|
16.70
|
16.80
|
9.47
|
1,575,100
|
|
|
9/13/2021
|
-0.30 / -1.70%
|
17.80
|
17.90
|
17.10
|
17.30
|
17.40
|
9.81
|
1,517,500
|
|
|
9/10/2021
|
+0.80 / +4.76%
|
17.00
|
17.90
|
17.00
|
17.60
|
17.60
|
9.98
|
2,145,700
|
|
|
9/9/2021
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.50
|
17.10
|
16.80
|
9.70
|
1,858,100
|
|
|
9/8/2021
|
+0.40 / +2.42%
|
17.00
|
17.40
|
16.50
|
16.90
|
17.00
|
9.58
|
3,041,800
|
|
|
9/7/2021
|
+0.70 / +4.43%
|
16.40
|
17.10
|
16.00
|
16.50
|
16.50
|
9.36
|
2,361,200
|
|
|
9/6/2021
|
+1.10 / +7.38%
|
15.20
|
16.10
|
15.20
|
16.00
|
15.80
|
9.07
|
1,994,000
|
|
|
9/1/2021
|
+0.10 / +0.66%
|
15.10
|
15.20
|
14.70
|
15.20
|
14.90
|
8.62
|
1,192,700
|
|
|
8/31/2021
|
+0.10 / +0.67%
|
15.20
|
15.50
|
14.90
|
15.10
|
15.10
|
8.56
|
1,434,000
|
|
|
8/30/2021
|
+0.80 / +5.56%
|
14.70
|
15.50
|
14.70
|
15.20
|
15.00
|
8.62
|
859,900
|
|
|
8/27/2021
|
+0.20 / +1.38%
|
14.60
|
14.80
|
14.10
|
14.70
|
14.40
|
8.34
|
1,015,900
|
|
|
8/26/2021
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.20
|
14.50
|
14.50
|
8.22
|
982,400
|
|
|
8/25/2021
|
-0.20 / -1.34%
|
14.40
|
14.90
|
14.00
|
14.70
|
14.50
|
8.34
|
700,500
|
|
|
8/24/2021
|
-1.20 / -7.64%
|
15.90
|
16.20
|
14.10
|
14.50
|
14.90
|
8.22
|
2,146,700
|
|
|
8/23/2021
|
+0.50 / +3.25%
|
15.10
|
16.40
|
14.50
|
15.90
|
15.70
|
9.02
|
3,169,200
|
|
|
8/20/2021
|
-0.10 / -0.66%
|
15.40
|
16.20
|
14.00
|
15.10
|
15.40
|
8.56
|
3,153,000
|
|
|
8/19/2021
|
+0.50 / +3.38%
|
14.80
|
15.40
|
14.70
|
15.30
|
15.20
|
8.68
|
1,774,600
|
|
|
8/18/2021
|
+0.20 / +1.36%
|
14.60
|
15.20
|
14.40
|
14.90
|
14.80
|
8.45
|
1,588,000
|
|
|
8/17/2021
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.30
|
14.60
|
14.70
|
8.28
|
1,076,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|