|
Closing price on 10/22/2025
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.20 |
| Volume |
2,389,500 |
| Split-adjusted Price |
9.70 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2025
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.20
|
9.70
|
9.50
|
9.70
|
2,389,500
|
|
|
10/21/2025
|
-0.60 / -5.83%
|
9.90
|
10.30
|
9.30
|
9.70
|
9.70
|
9.70
|
4,053,500
|
|
|
10/20/2025
|
-0.80 / -7.41%
|
10.60
|
10.90
|
9.60
|
10.00
|
10.30
|
10.00
|
4,107,500
|
|
|
10/17/2025
|
-0.70 / -6.19%
|
11.30
|
11.50
|
10.40
|
10.60
|
10.80
|
10.60
|
8,959,100
|
|
|
10/16/2025
|
-0.20 / -1.74%
|
11.50
|
11.80
|
11.00
|
11.30
|
11.30
|
11.30
|
6,862,200
|
|
|
10/15/2025
|
-0.40 / -3.36%
|
12.00
|
12.10
|
11.30
|
11.50
|
11.50
|
11.50
|
4,839,300
|
|
|
10/14/2025
|
+0.40 / +3.51%
|
11.70
|
12.20
|
11.60
|
11.80
|
11.90
|
11.80
|
8,994,100
|
|
|
10/13/2025
|
+0.60 / +5.45%
|
11.00
|
11.70
|
10.80
|
11.60
|
11.40
|
11.60
|
4,425,200
|
|
|
10/10/2025
|
-0.10 / -0.91%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.00
|
10.90
|
11,062,800
|
|
|
10/9/2025
|
-0.40 / -3.51%
|
11.20
|
11.40
|
10.90
|
11.00
|
11.00
|
11.00
|
10,832,600
|
|
|
10/8/2025
|
-0.20 / -1.75%
|
11.40
|
12.00
|
10.90
|
11.20
|
11.40
|
11.20
|
3,407,800
|
|
|
10/7/2025
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.10
|
11.30
|
11.40
|
11.30
|
2,038,700
|
|
|
10/6/2025
|
+0.80 / +7.48%
|
10.80
|
11.80
|
10.60
|
11.50
|
11.30
|
11.50
|
3,524,900
|
|
|
10/3/2025
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.70
|
10.50
|
1,425,900
|
|
|
10/2/2025
|
-0.10 / -0.91%
|
11.20
|
11.20
|
10.70
|
10.90
|
11.00
|
10.90
|
1,173,800
|
|
|
10/1/2025
|
+0.50 / +4.67%
|
10.90
|
11.30
|
10.80
|
11.20
|
11.00
|
11.20
|
1,437,300
|
|
|
9/30/2025
|
-0.40 / -3.57%
|
11.10
|
11.20
|
10.50
|
10.80
|
10.70
|
10.80
|
2,243,600
|
|
|
9/29/2025
|
-0.50 / -4.31%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.20
|
11.10
|
1,589,000
|
|
|
9/26/2025
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.40
|
11.50
|
11.60
|
11.50
|
2,342,900
|
|
|
9/25/2025
|
+1.10 / +10.28%
|
11.00
|
11.90
|
11.00
|
11.80
|
11.50
|
11.80
|
4,056,000
|
|
|
9/24/2025
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.40
|
11.00
|
10.70
|
11.00
|
2,043,900
|
|
|
9/23/2025
|
-0.30 / -2.68%
|
11.30
|
11.30
|
10.60
|
10.90
|
11.00
|
10.90
|
3,007,000
|
|
|
9/22/2025
|
-0.70 / -5.88%
|
11.90
|
12.10
|
10.90
|
11.20
|
11.20
|
11.20
|
4,076,300
|
|
|
9/19/2025
|
+0.30 / +2.56%
|
11.70
|
12.50
|
11.70
|
12.00
|
11.90
|
12.00
|
3,893,300
|
|
|
9/18/2025
|
-0.30 / -2.50%
|
12.50
|
12.50
|
11.40
|
11.70
|
11.70
|
11.70
|
2,174,000
|
|
|
9/17/2025
|
-1.30 / -10.08%
|
13.00
|
13.00
|
11.50
|
11.60
|
12.00
|
11.60
|
8,957,300
|
|
|
9/16/2025
|
-0.10 / -0.78%
|
12.90
|
13.60
|
12.40
|
12.80
|
12.90
|
12.80
|
5,662,700
|
|
|
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
|
|
|
|