|
Closing price on 2/22/2024
|
|
Open |
8.60 |
High |
8.70 |
Low |
8.40 |
Volume |
1,000,200 |
Split-adjusted Price |
8.50 |
|
|
AAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
1,000,200
|
|
2/21/2024
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.50
|
8.60
|
897,000
|
|
2/20/2024
|
+0.30 / +3.61%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.50
|
8.60
|
2,716,700
|
|
2/19/2024
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
534,400
|
|
2/16/2024
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
751,700
|
|
2/15/2024
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
639,300
|
|
2/7/2024
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.20
|
8.30
|
491,300
|
|
2/6/2024
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
8.30
|
455,900
|
|
2/5/2024
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
8.10
|
629,500
|
|
2/2/2024
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
740,800
|
|
2/1/2024
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
558,700
|
|
1/31/2024
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
562,900
|
|
1/30/2024
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.20
|
8.30
|
324,100
|
|
1/29/2024
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
8.30
|
748,600
|
|
1/26/2024
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
607,600
|
|
1/25/2024
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
8.30
|
574,800
|
|
1/24/2024
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.40
|
8.30
|
907,500
|
|
1/23/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
409,900
|
|
1/22/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
1,051,500
|
|
1/19/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
439,400
|
|
1/18/2024
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
326,900
|
|
1/17/2024
|
+0.20 / +2.41%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.60
|
8.50
|
1,246,000
|
|
1/16/2024
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.30
|
8.50
|
705,800
|
|
1/15/2024
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.40
|
8.30
|
517,100
|
|
1/12/2024
|
-0.20 / -2.33%
|
8.50
|
8.60
|
7.40
|
8.40
|
8.44
|
8.40
|
816,400
|
|
1/11/2024
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
802,200
|
|
1/10/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.50
|
8.60
|
1,181,300
|
|
1/9/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.60
|
8.70
|
2,548,000
|
|
1/8/2024
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
1,208,700
|
|
1/5/2024
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
1,021,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|