Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AASI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 37.0483 | 0.00 | -0.01% | 36.8868 | 37.082 | 36.8004 | 5,297 |
| Jun 21 2024 | 37.0509 | -0.17 | -0.45% | 37.1878 | 37.2381 | 37.0458 | 4,203 |
| Jun 20 2024 | 37.22 | -0.19 | -0.52% | 37.4582 | 37.5184 | 37.1526 | 9,048 |
| Jun 19 2024 | 37.4129 | 0.31 | 0.84% | 37.4314 | 37.5347 | 37.3727 | 3,977 |
| Jun 18 2024 | 37.1025 | 0.36 | 0.98% | 36.9826 | 37.1025 | 36.893 | 8,942 |
| Jun 17 2024 | 36.7425 | 0.00 | 0.00% | 36.8782 | 36.9184 | 36.72 | 6,548 |
| Jun 14 2024 | 36.7415 | 0.25 | 0.69% | 36.8056 | 36.8296 | 36.6558 | 3,269 |
| Jun 13 2024 | 36.4883 | 0.08 | 0.22% | 36.3736 | 36.5096 | 36.3736 | 3,367 |
| Jun 12 2024 | 36.4098 | 0.35 | 0.97% | 36.2794 | 36.4098 | 36.2277 | 11,338 |
| Jun 11 2024 | 36.0609 | 0.02 | 0.06% | 36.1746 | 36.2323 | 36.0189 | 1,449 |
| Jun 10 2024 | 36.0397 | 0.00 | 0.00% | 36.0397 | 36.0397 | 36.0397 | 0 |
| Jun 07 2024 | 36.0397 | 0.07 | 0.19% | 35.9873 | 36.0792 | 35.90 | 441 |
| Jun 06 2024 | 35.9727 | 0.24 | 0.68% | 35.9377 | 35.9727 | 35.8155 | 6,547 |
| Jun 05 2024 | 35.7308 | 0.78 | 2.23% | 35.4713 | 35.7308 | 35.3704 | 7,841 |
| Jun 04 2024 | 34.9513 | -0.54 | -1.53% | 34.8408 | 35.0955 | 34.69 | 6,621 |
| Jun 03 2024 | 35.496 | 0.54 | 1.55% | 35.845 | 35.8762 | 35.4602 | 14,444 |
| May 31 2024 | 34.9551 | -0.66 | -1.85% | 35.2736 | 35.34 | 34.9296 | 8,615 |
| May 30 2024 | 35.614 | -0.18 | -0.49% | 35.541 | 35.614 | 35.454 | 3,229 |
| May 29 2024 | 35.7904 | -0.43 | -1.20% | 35.8293 | 35.8524 | 35.6864 | 18,821 |
| May 28 2024 | 36.2235 | -0.22 | -0.61% | 36.3372 | 36.3511 | 36.20 | 16,612 |
| May 27 2024 | 36.4444 | 0.24 | 0.66% | 36.4176 | 36.4742 | 36.369 | 8,620 |
| May 24 2024 | 36.2041 | -0.13 | -0.35% | 36.2204 | 36.2306 | 36.0814 | 5,532 |
| May 23 2024 | 36.3328 | -0.06 | -0.15% | 36.4465 | 36.5208 | 36.2937 | 5,336 |
| May 22 2024 | 36.389 | 0.09 | 0.25% | 36.4959 | 36.5078 | 36.375 | 24,847 |
| May 21 2024 | 36.2973 | -0.33 | -0.89% | 36.2791 | 36.3417 | 36.1576 | 6,125 |
| May 20 2024 | 36.6231 | -0.06 | -0.18% | 36.629 | 36.629 | 36.4871 | 5,397 |
| May 17 2024 | 36.688 | 0.11 | 0.30% | 36.5797 | 36.7391 | 36.5063 | 6,778 |
| May 16 2024 | 36.5799 | 0.17 | 0.47% | 36.3624 | 36.6455 | 36.34 | 13,207 |
| May 15 2024 | 36.4076 | 0.36 | 0.99% | 36.1632 | 36.4076 | 36.1588 | 1,478 |
| May 14 2024 | 36.0491 | 0.00 | 0.00% | 36.0491 | 36.0491 | 36.0491 | 0 |
| May 13 2024 | 36.0491 | 0.26 | 0.73% | 35.9542 | 36.0491 | 35.8822 | 3,893 |
| May 10 2024 | 35.7866 | 0.21 | 0.60% | 35.801 | 35.8897 | 35.7028 | 4,034 |
| May 09 2024 | 35.5746 | 0.00 | -0.01% | 35.5834 | 35.62 | 35.504 | 4,790 |
| May 08 2024 | 35.5776 | -0.02 | -0.05% | 35.5616 | 35.5906 | 35.3801 | 1,213 |
| May 07 2024 | 35.5943 | -0.13 | -0.36% | 35.5965 | 35.6071 | 35.4665 | 9,019 |
| May 06 2024 | 35.7225 | 0.11 | 0.31% | 35.7246 | 35.7654 | 35.642 | 6,134 |
| May 03 2024 | 35.6107 | 0.25 | 0.70% | 35.5261 | 35.6118 | 35.369 | 7,347 |
| May 02 2024 | 35.3621 | 0.53 | 1.53% | 35.1323 | 35.3621 | 35.1181 | 7,910 |
| Apr 30 2024 | 34.8291 | -0.11 | -0.32% | 34.9998 | 35.00 | 34.7655 | 8,123 |
| Apr 29 2024 | 34.9408 | 0.22 | 0.63% | 34.9134 | 34.9952 | 34.8712 | 6,879 |
| Apr 26 2024 | 34.7223 | 0.55 | 1.61% | 34.6839 | 34.74 | 34.5433 | 13,572 |
| Apr 25 2024 | 34.1737 | -0.11 | -0.31% | 34.10 | 34.3066 | 33.9815 | 8,411 |
| Apr 24 2024 | 34.2794 | 0.27 | 0.79% | 34.50 | 34.5085 | 34.2794 | 3,753 |
| Apr 23 2024 | 34.012 | 0.31 | 0.92% | 33.9959 | 34.0168 | 33.8818 | 5,666 |
| Apr 22 2024 | 33.703 | 0.23 | 0.68% | 33.6841 | 33.7504 | 33.5787 | 4,990 |
| Apr 19 2024 | 33.4764 | -0.35 | -1.05% | 33.3102 | 33.5123 | 33.20 | 12,823 |
| Apr 18 2024 | 33.831 | 0.28 | 0.82% | 34.0435 | 34.0435 | 33.6782 | 27,769 |
| Apr 17 2024 | 33.556 | -0.09 | -0.26% | 33.7711 | 33.83 | 33.556 | 5,230 |
| Apr 16 2024 | 33.6448 | -0.61 | -1.79% | 33.7004 | 33.7498 | 33.506 | 21,791 |
| Apr 15 2024 | 34.2585 | -0.08 | -0.23% | 34.3794 | 34.4417 | 34.2585 | 9,831 |
| Apr 12 2024 | 34.3361 | -0.25 | -0.73% | 34.6245 | 34.6659 | 34.3068 | 12,852 |
| Apr 11 2024 | 34.5892 | 0.27 | 0.80% | 34.6884 | 34.7258 | 34.5711 | 8,905 |
| Apr 10 2024 | 34.3147 | -0.07 | -0.21% | 34.6982 | 34.7295 | 34.3147 | 16,736 |
| Apr 09 2024 | 34.3871 | 0.03 | 0.09% | 34.4298 | 34.4727 | 34.3421 | 6,607 |
| Apr 08 2024 | 34.3549 | 0.26 | 0.77% | 34.2093 | 34.3744 | 34.2093 | 4,653 |
| Apr 05 2024 | 34.0925 | -0.36 | -1.03% | 34.0101 | 34.1228 | 34.0034 | 10,536 |
| Apr 04 2024 | 34.4484 | 0.12 | 0.34% | 34.33 | 34.482 | 34.3117 | 31,272 |
| Apr 03 2024 | 34.3316 | -0.22 | -0.63% | 34.3561 | 34.3592 | 34.215 | 8,509 |
| Apr 02 2024 | 34.548 | 0.42 | 1.22% | 34.7433 | 34.8291 | 34.5458 | 10,947 |
| Mar 28 2024 | 34.13 | 0.26 | 0.78% | 34.146 | 34.2695 | 34.0534 | 4,609 |
| Mar 27 2024 | 33.8664 | -0.08 | -0.24% | 33.9279 | 33.9394 | 33.8204 | 8,251 |
