|
Closing price on 9/5/2022
|
|
| Open |
19.20 |
| High |
19.30 |
| Low |
18.90 |
| Volume |
125,100 |
| Split-adjusted Price |
10.83 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/3/2022
|
-1.30 / -5.80%
|
22.40
|
22.40
|
21.00
|
21.10
|
21.40
|
11.96
|
3,752,100
|
|
|
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
|
|
|