|
|
Closing price on 9/7/2023
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.10 |
| Volume |
2,651,600 |
| Split-adjusted Price |
10.73 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2023
|
+0.20 / +1.65%
|
12.50
|
12.70
|
12.10
|
12.30
|
12.40
|
10.73
|
2,651,600
|
|
|
9/6/2023
|
+1.00 / +8.70%
|
11.50
|
12.90
|
11.40
|
12.50
|
12.10
|
10.90
|
6,888,700
|
|
|
9/5/2023
|
+0.30 / +2.65%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.50
|
10.12
|
3,387,100
|
|
|
8/31/2023
|
+0.40 / +3.67%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.30
|
9.86
|
3,663,000
|
|
|
8/30/2023
|
+0.50 / +4.72%
|
10.60
|
11.20
|
10.60
|
11.10
|
10.90
|
9.68
|
1,999,700
|
|
|
8/29/2023
|
-0.30 / -2.75%
|
10.90
|
11.20
|
10.20
|
10.60
|
10.60
|
9.25
|
10,819,200
|
|
|
8/28/2023
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.90
|
9.60
|
916,900
|
|
|
8/25/2023
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.00
|
9.60
|
1,132,200
|
|
|
8/24/2023
|
+0.20 / +1.83%
|
10.80
|
11.20
|
10.70
|
11.10
|
11.00
|
9.68
|
1,546,000
|
|
|
8/23/2023
|
+0.20 / +1.90%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.90
|
9.33
|
4,650,800
|
|
|
8/22/2023
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.20
|
10.80
|
10.50
|
9.42
|
1,662,500
|
|
|
8/21/2023
|
-0.30 / -2.75%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.60
|
9.25
|
1,555,800
|
|
|
8/18/2023
|
-0.90 / -7.83%
|
11.50
|
11.50
|
10.40
|
10.60
|
10.90
|
9.25
|
9,998,200
|
|
|
8/17/2023
|
+0.30 / +2.68%
|
11.30
|
11.70
|
11.20
|
11.50
|
11.50
|
10.03
|
3,572,000
|
|
|
8/16/2023
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.20
|
9.68
|
900,000
|
|
|
8/15/2023
|
-0.20 / -1.75%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.30
|
9.77
|
1,416,000
|
|
|
8/14/2023
|
+0.40 / +3.60%
|
11.30
|
11.70
|
11.20
|
11.50
|
11.40
|
10.03
|
2,233,600
|
|
|
8/11/2023
|
+0.10 / +0.89%
|
11.10
|
11.30
|
10.80
|
11.30
|
11.10
|
9.86
|
1,567,100
|
|
|
8/10/2023
|
-0.50 / -4.31%
|
11.60
|
11.80
|
11.00
|
11.10
|
11.20
|
9.68
|
3,775,100
|
|
|
8/9/2023
|
+0.10 / +0.86%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.60
|
10.21
|
1,452,900
|
|
|
8/8/2023
|
+0.50 / +4.42%
|
11.50
|
12.00
|
11.30
|
11.80
|
11.60
|
10.29
|
3,843,700
|
|
|
8/7/2023
|
+0.70 / +6.54%
|
10.80
|
11.50
|
10.70
|
11.40
|
11.30
|
9.94
|
3,579,100
|
|
|
8/4/2023
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
9.42
|
1,154,100
|
|
|
8/3/2023
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.70
|
9.25
|
806,400
|
|
|
8/2/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.70
|
9.42
|
811,800
|
|
|
8/1/2023
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
9.42
|
1,147,600
|
|
|
7/31/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
9.42
|
1,610,600
|
|
|
7/28/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
9.42
|
1,279,200
|
|
|
7/27/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.70
|
9.42
|
1,203,400
|
|
|
7/26/2023
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.80
|
9.33
|
1,047,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|