|
|
Closing price on 1/23/2026
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
10.70 |
| Volume |
5,504,500 |
| Split-adjusted Price |
10.70 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.40 / -3.60%
|
11.50
|
12.00
|
10.70
|
10.70
|
11.30
|
10.70
|
5,504,500
|
|
|
1/22/2026
|
+1.40 / +14.29%
|
10.40
|
11.20
|
10.20
|
11.20
|
11.10
|
11.20
|
7,329,200
|
|
|
1/21/2026
|
+0.40 / +4.12%
|
9.80
|
10.40
|
9.40
|
10.10
|
9.80
|
10.10
|
3,991,300
|
|
|
1/20/2026
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
9.70
|
1,821,000
|
|
|
1/19/2026
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
1,122,500
|
|
|
1/16/2026
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.40
|
9.60
|
9.60
|
9.60
|
1,450,900
|
|
|
1/15/2026
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.50
|
9.70
|
9.70
|
9.70
|
1,865,800
|
|
|
1/14/2026
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.60
|
9.90
|
9.90
|
9.90
|
2,549,000
|
|
|
1/13/2026
|
+0.10 / +1.00%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.20
|
10.10
|
2,679,600
|
|
|
1/12/2026
|
+0.90 / +9.57%
|
9.40
|
10.40
|
9.30
|
10.30
|
10.00
|
10.30
|
3,328,000
|
|
|
1/9/2026
|
-0.30 / -3.09%
|
9.70
|
9.80
|
9.20
|
9.40
|
9.40
|
9.40
|
1,944,500
|
|
|
1/8/2026
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
9.70
|
2,114,900
|
|
|
1/7/2026
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.50
|
9.60
|
1,240,800
|
|
|
1/6/2026
|
-0.50 / -4.95%
|
10.00
|
10.00
|
9.20
|
9.60
|
9.50
|
9.60
|
3,216,600
|
|
|
1/5/2026
|
-0.50 / -4.76%
|
10.40
|
11.00
|
9.70
|
10.00
|
10.10
|
10.00
|
2,726,200
|
|
|
12/31/2025
|
+0.30 / +2.97%
|
10.20
|
10.80
|
10.20
|
10.40
|
10.50
|
10.40
|
2,595,900
|
|
|
12/30/2025
|
-0.10 / -0.97%
|
10.20
|
10.50
|
9.90
|
10.20
|
10.10
|
10.20
|
2,505,000
|
|
|
12/29/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
9.90
|
10.20
|
10.30
|
10.20
|
2,686,800
|
|
|
12/26/2025
|
-0.90 / -7.96%
|
10.80
|
11.30
|
9.70
|
10.40
|
10.20
|
10.40
|
6,754,400
|
|
|
12/25/2025
|
+0.80 / +8.00%
|
11.40
|
11.50
|
10.50
|
10.80
|
11.30
|
10.80
|
12,177,200
|
|
|
12/24/2025
|
+1.30 / +14.44%
|
9.30
|
10.30
|
9.10
|
10.30
|
10.00
|
10.30
|
7,002,800
|
|
|
12/23/2025
|
+0.70 / +8.24%
|
8.50
|
9.20
|
8.50
|
9.20
|
9.00
|
9.20
|
7,609,100
|
|
|
12/22/2025
|
+0.40 / +4.82%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.50
|
8.70
|
1,424,100
|
|
|
12/19/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
8.30
|
227,100
|
|
|
12/18/2025
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
8.30
|
349,000
|
|
|
12/17/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
8.40
|
5,339,800
|
|
|
12/16/2025
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.40
|
8.50
|
5,028,600
|
|
|
12/15/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
10,637,800
|
|
|
12/12/2025
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.40
|
8.30
|
1,182,200
|
|
|
12/11/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
852,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|