|
Closing price on 4/4/2024
|
|
Open |
9.30 |
High |
9.30 |
Low |
9.10 |
Volume |
1,246,600 |
Split-adjusted Price |
9.10 |
|
|
AAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2024
|
-0.30 / -3.19%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.20
|
9.10
|
1,246,600
|
|
4/3/2024
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.40
|
9.30
|
1,208,800
|
|
4/2/2024
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.30
|
9.40
|
1,409,700
|
|
4/1/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.40
|
9.50
|
1,742,900
|
|
3/29/2024
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
9.50
|
1,028,000
|
|
3/28/2024
|
+0.30 / +3.19%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.60
|
9.70
|
1,415,000
|
|
3/27/2024
|
+0.50 / +5.49%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.40
|
9.60
|
4,729,900
|
|
3/26/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
9.20
|
858,700
|
|
3/25/2024
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
9.20
|
2,008,100
|
|
3/22/2024
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
9.20
|
2,364,600
|
|
3/21/2024
|
+0.30 / +3.41%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
9.10
|
1,578,500
|
|
3/20/2024
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.80
|
8.90
|
912,500
|
|
3/19/2024
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
8.80
|
768,500
|
|
3/18/2024
|
-0.20 / -2.20%
|
9.10
|
9.30
|
8.60
|
8.90
|
8.90
|
8.90
|
2,808,900
|
|
3/15/2024
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.90
|
9.20
|
9.10
|
9.20
|
1,766,100
|
|
3/14/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.20
|
9.10
|
1,982,300
|
|
3/13/2024
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.10
|
9.30
|
1,413,000
|
|
3/12/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
1,113,400
|
|
3/11/2024
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
9.00
|
2,174,500
|
|
3/8/2024
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.20
|
9.30
|
9.30
|
9.30
|
2,644,900
|
|
3/7/2024
|
+0.40 / +4.44%
|
8.90
|
9.50
|
8.90
|
9.40
|
9.30
|
9.40
|
4,437,600
|
|
3/6/2024
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.80
|
8.90
|
9.00
|
8.90
|
2,035,300
|
|
3/5/2024
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.00
|
9.10
|
1,748,500
|
|
3/4/2024
|
+0.30 / +3.37%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.20
|
9.20
|
1,921,500
|
|
3/1/2024
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.90
|
9.00
|
8,926,400
|
|
2/29/2024
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.60
|
8.60
|
1,742,000
|
|
2/28/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
1,008,200
|
|
2/27/2024
|
+0.30 / +3.57%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
1,766,000
|
|
2/26/2024
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.40
|
8.60
|
1,285,900
|
|
2/23/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
1,596,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|