|
|
Closing price on 12/30/2024
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
951,500 |
| Split-adjusted Price |
8.90 |
|
|
AAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.80
|
8.90
|
951,500
|
|
|
12/27/2024
|
+0.20 / +2.30%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.90
|
8.90
|
1,383,600
|
|
|
12/26/2024
|
-0.20 / -2.22%
|
8.70
|
8.90
|
8.40
|
8.80
|
8.70
|
8.80
|
880,600
|
|
|
12/25/2024
|
+0.10 / +1.15%
|
8.90
|
9.30
|
8.50
|
8.80
|
9.00
|
8.80
|
4,542,200
|
|
|
12/24/2024
|
+1.10 / +14.29%
|
8.10
|
8.80
|
8.00
|
8.80
|
8.70
|
8.80
|
9,640,200
|
|
|
12/23/2024
|
+1.00 / +14.71%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.70
|
7.80
|
2,185,800
|
|
|
12/20/2024
|
+0.80 / +12.70%
|
6.30
|
7.10
|
6.30
|
7.10
|
6.80
|
7.10
|
1,788,900
|
|
|
12/19/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
2,980,400
|
|
|
12/18/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
304,900
|
|
|
12/17/2024
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
55,500
|
|
|
12/16/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
2,925,600
|
|
|
12/13/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
355,700
|
|
|
12/12/2024
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
213,700
|
|
|
12/11/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
169,700
|
|
|
12/10/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
172,200
|
|
|
12/9/2024
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
301,900
|
|
|
12/6/2024
|
+0.20 / +3.23%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
444,500
|
|
|
12/5/2024
|
+0.30 / +5.00%
|
6.00
|
6.40
|
5.90
|
6.30
|
6.20
|
6.30
|
2,700,700
|
|
|
12/4/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
2,140,000
|
|
|
12/3/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
5,870,800
|
|
|
12/2/2024
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
18,511,810
|
|
|
11/29/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
383,500
|
|
|
11/28/2024
|
-0.10 / -1.59%
|
5.40
|
6.40
|
5.40
|
6.20
|
6.10
|
6.20
|
746,100
|
|
|
11/27/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
103,600
|
|
|
11/26/2024
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
229,900
|
|
|
11/25/2024
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
359,800
|
|
|
11/22/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
77,900
|
|
|
11/21/2024
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
65,000
|
|
|
11/20/2024
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
6.40
|
272,200
|
|
|
11/19/2024
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
6.30
|
126,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|