|
|
Closing price on 9/15/2025
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
12.50 |
| Volume |
8,815,000 |
| Split-adjusted Price |
12.80 |
There is no data on 9/16/2025. Display data on 9/15/2025 instead.
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2025
|
-0.50 / -3.76%
|
14.00
|
14.00
|
12.50
|
12.80
|
12.90
|
12.80
|
8,815,000
|
|
|
9/12/2025
|
0.00 / 0.00%
|
13.40
|
14.10
|
13.00
|
13.20
|
13.30
|
13.20
|
11,731,800
|
|
|
9/11/2025
|
-1.50 / -10.07%
|
14.80
|
14.80
|
12.90
|
13.40
|
13.20
|
13.40
|
5,770,400
|
|
|
9/10/2025
|
-0.70 / -4.49%
|
15.60
|
16.30
|
14.30
|
14.90
|
14.90
|
14.90
|
9,143,200
|
|
|
9/9/2025
|
-1.10 / -6.59%
|
15.50
|
16.30
|
15.00
|
15.60
|
15.60
|
15.60
|
4,118,200
|
|
|
9/8/2025
|
-1.60 / -9.14%
|
17.50
|
18.50
|
15.30
|
15.90
|
16.70
|
15.90
|
6,383,700
|
|
|
9/5/2025
|
+0.10 / +0.58%
|
17.40
|
18.30
|
16.90
|
17.40
|
17.50
|
17.40
|
1,978,500
|
|
|
9/4/2025
|
-1.20 / -6.49%
|
18.40
|
18.50
|
17.00
|
17.30
|
17.30
|
17.30
|
12,477,600
|
|
|
9/3/2025
|
-3.20 / -14.95%
|
20.80
|
21.60
|
18.20
|
18.20
|
18.50
|
18.20
|
3,575,400
|
|
|
8/29/2025
|
-3.60 / -14.94%
|
23.10
|
24.50
|
20.50
|
20.50
|
21.40
|
20.50
|
2,480,000
|
|
|
8/28/2025
|
+1.60 / +7.48%
|
21.50
|
24.60
|
20.50
|
23.00
|
24.10
|
23.00
|
2,089,200
|
|
|
8/27/2025
|
+2.80 / +14.89%
|
19.60
|
21.60
|
19.60
|
21.60
|
21.40
|
21.60
|
4,489,700
|
|
|
8/26/2025
|
+0.50 / +2.62%
|
18.60
|
19.60
|
18.20
|
19.60
|
18.80
|
19.60
|
774,200
|
|
|
8/25/2025
|
+0.70 / +3.91%
|
17.90
|
19.70
|
17.90
|
18.60
|
19.10
|
18.60
|
997,500
|
|
|
8/22/2025
|
+0.40 / +2.27%
|
17.80
|
18.80
|
16.50
|
18.00
|
17.90
|
18.00
|
1,119,100
|
|
|
8/21/2025
|
+2.30 / +14.84%
|
15.50
|
17.80
|
15.50
|
17.80
|
17.60
|
17.80
|
3,452,700
|
|
|
8/20/2025
|
-0.90 / -5.63%
|
15.80
|
16.00
|
14.70
|
15.10
|
15.50
|
15.10
|
1,475,600
|
|
|
8/19/2025
|
+0.70 / +4.64%
|
15.20
|
16.40
|
15.00
|
15.80
|
16.00
|
15.80
|
834,000
|
|
|
8/18/2025
|
+0.60 / +4.14%
|
14.30
|
15.90
|
14.30
|
15.10
|
15.10
|
15.10
|
2,955,400
|
|
|
8/15/2025
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.30
|
14.60
|
14.50
|
14.60
|
1,209,400
|
|
|
8/14/2025
|
+0.50 / +3.52%
|
14.70
|
15.20
|
14.50
|
14.70
|
14.70
|
14.70
|
4,254,000
|
|
|
8/13/2025
|
+1.90 / +14.84%
|
13.10
|
14.70
|
12.80
|
14.70
|
14.20
|
14.70
|
5,306,000
|
|
|
8/12/2025
|
+0.30 / +2.38%
|
12.80
|
13.00
|
12.50
|
12.90
|
12.80
|
12.90
|
1,904,600
|
|
|
8/11/2025
|
+0.50 / +4.07%
|
12.30
|
12.80
|
12.20
|
12.80
|
12.60
|
12.80
|
2,437,200
|
|
|
8/8/2025
|
-0.20 / -1.60%
|
12.50
|
12.90
|
12.00
|
12.30
|
12.30
|
12.30
|
2,354,800
|
|
|
8/7/2025
|
+0.50 / +4.13%
|
12.30
|
12.80
|
12.30
|
12.60
|
12.50
|
12.60
|
3,090,100
|
|
|
8/6/2025
|
+0.10 / +0.82%
|
12.00
|
12.40
|
11.90
|
12.30
|
12.10
|
12.30
|
3,874,600
|
|
|
8/5/2025
|
+0.50 / +4.35%
|
13.20
|
13.20
|
11.00
|
12.00
|
12.20
|
12.00
|
5,478,100
|
|
|
8/4/2025
|
+1.50 / +14.15%
|
10.60
|
12.10
|
10.40
|
12.10
|
11.50
|
12.10
|
6,735,700
|
|
|
8/1/2025
|
+0.30 / +2.88%
|
10.60
|
10.70
|
10.40
|
10.70
|
12.20
|
10.70
|
2,282,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|