Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
AAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 267.00 | 0.00 | 0.00% | 266.00 | 267.00 | 265.00 | 64,719 |
| Apr 17 2024 | 267.00 | 2.00 | 0.75% | 265.00 | 268.00 | 263.00 | 612,211 |
| Apr 16 2024 | 265.00 | -6.00 | -2.21% | 269.00 | 269.00 | 264.00 | 451,187 |
| Apr 15 2024 | 271.00 | 1.00 | 0.37% | 265.00 | 271.00 | 265.00 | 58,412 |
| Apr 12 2024 | 270.00 | 0.00 | 0.00% | 269.00 | 270.00 | 267.00 | 118,065 |
| Apr 11 2024 | 270.00 | 1.00 | 0.37% | 266.00 | 270.00 | 266.00 | 72,900 |
| Apr 10 2024 | 269.00 | 1.00 | 0.37% | 268.00 | 269.00 | 268.00 | 59,616 |
| Apr 09 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 265.00 | 56,481 |
| Apr 08 2024 | 268.00 | 0.00 | 0.00% | 264.00 | 268.00 | 264.00 | 127,743 |
| Apr 05 2024 | 268.00 | 0.00 | 0.00% | 270.00 | 270.00 | 264.00 | 111,372 |
| Apr 04 2024 | 268.00 | 0.00 | 0.00% | 266.00 | 268.00 | 266.00 | 135,691 |
| Apr 03 2024 | 268.00 | 0.00 | 0.00% | 266.00 | 268.00 | 266.00 | 104,479 |
| Apr 02 2024 | 268.00 | 3.50 | 1.32% | 266.00 | 268.00 | 263.00 | 190,496 |
| Mar 28 2024 | 264.50 | 2.50 | 0.95% | 260.00 | 264.50 | 260.00 | 140,256 |
| Mar 27 2024 | 262.00 | 3.00 | 1.16% | 260.00 | 262.00 | 260.00 | 104,633 |
| Mar 26 2024 | 259.00 | -2.00 | -0.77% | 263.00 | 263.00 | 259.00 | 30,540 |
| Mar 25 2024 | 261.00 | 0.00 | 0.00% | 260.00 | 261.00 | 259.00 | 456,310 |
| Mar 22 2024 | 261.00 | 2.00 | 0.77% | 260.00 | 261.00 | 259.00 | 121,861 |
| Mar 21 2024 | 259.00 | 1.00 | 0.39% | 259.00 | 263.00 | 258.00 | 150,215 |
| Mar 20 2024 | 258.00 | 2.00 | 0.78% | 255.00 | 258.00 | 255.00 | 166,517 |
| Mar 19 2024 | 256.00 | -1.00 | -0.39% | 260.00 | 260.00 | 255.00 | 55,645 |
| Mar 18 2024 | 257.00 | 4.00 | 1.58% | 255.00 | 259.00 | 255.00 | 92,742 |
| Mar 15 2024 | 253.00 | -5.00 | -1.94% | 257.00 | 257.00 | 253.00 | 382,327 |
| Mar 14 2024 | 258.00 | -1.00 | -0.39% | 259.00 | 260.00 | 258.00 | 53,466 |
| Mar 13 2024 | 259.00 | -1.00 | -0.38% | 260.00 | 262.00 | 259.00 | 620,788 |
| Mar 12 2024 | 260.00 | 2.00 | 0.78% | 260.00 | 260.00 | 260.00 | 167,377 |
| Mar 11 2024 | 258.00 | -1.00 | -0.39% | 259.00 | 259.00 | 258.00 | 103,506 |
| Mar 08 2024 | 259.00 | -4.00 | -1.52% | 261.00 | 261.00 | 259.00 | 36,118 |
| Mar 07 2024 | 263.00 | -1.00 | -0.38% | 264.00 | 264.00 | 261.00 | 288,769 |
| Mar 06 2024 | 264.00 | 3.00 | 1.15% | 260.00 | 264.00 | 260.00 | 16,574 |
| Mar 05 2024 | 261.00 | -1.00 | -0.38% | 262.00 | 262.00 | 261.00 | 55,874 |
| Mar 04 2024 | 262.00 | -1.00 | -0.38% | 261.00 | 262.00 | 260.00 | 183,168 |
| Mar 01 2024 | 263.00 | 4.00 | 1.54% | 260.00 | 263.00 | 260.00 | 197,206 |
| Feb 29 2024 | 259.00 | 0.00 | 0.00% | 260.00 | 260.00 | 255.00 | 250,769 |
| Feb 28 2024 | 259.00 | -3.00 | -1.15% | 260.00 | 260.00 | 259.00 | 90,034 |
| Feb 27 2024 | 262.00 | 1.00 | 0.38% | 264.00 | 264.00 | 260.00 | 56,653 |
| Feb 26 2024 | 261.00 | 0.00 | 0.00% | 263.00 | 263.00 | 261.00 | 113,457 |
| Feb 23 2024 | 261.00 | -1.00 | -0.38% | 261.00 | 261.00 | 261.00 | 116,676 |
| Feb 22 2024 | 262.00 | 2.00 | 0.77% | 261.00 | 262.00 | 261.00 | 198,383 |
| Feb 21 2024 | 260.00 | -1.00 | -0.38% | 260.00 | 261.00 | 260.00 | 285,353 |
| Feb 20 2024 | 261.00 | -1.00 | -0.38% | 268.00 | 268.00 | 261.00 | 201,617 |
| Feb 19 2024 | 262.00 | -2.00 | -0.76% | 260.00 | 262.00 | 260.00 | 119,736 |
| Feb 16 2024 | 264.00 | 2.00 | 0.76% | 268.00 | 268.00 | 261.00 | 156,154 |
| Feb 15 2024 | 262.00 | -1.00 | -0.38% | 260.00 | 262.00 | 259.00 | 37,738 |
| Feb 14 2024 | 263.00 | 4.00 | 1.54% | 260.00 | 263.00 | 260.00 | 235,797 |
| Feb 13 2024 | 259.00 | -1.00 | -0.38% | 260.00 | 266.00 | 259.00 | 61,837 |
| Feb 12 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 260.00 | 49,109 |
| Feb 09 2024 | 260.00 | 0.00 | 0.00% | 261.00 | 261.00 | 260.00 | 87,621 |
| Feb 08 2024 | 260.00 | -1.00 | -0.38% | 264.00 | 264.00 | 260.00 | 90,171 |
| Feb 07 2024 | 261.00 | -4.00 | -1.51% | 261.00 | 265.00 | 260.00 | 89,710 |
| Feb 06 2024 | 265.00 | 5.00 | 1.92% | 261.00 | 265.00 | 261.00 | 150,016 |
| Feb 05 2024 | 260.00 | -1.00 | -0.38% | 260.00 | 260.00 | 257.00 | 120,919 |
| Feb 02 2024 | 261.00 | 5.00 | 1.95% | 261.00 | 261.00 | 256.00 | 309,079 |
| Feb 01 2024 | 256.00 | -2.00 | -0.78% | 256.00 | 262.00 | 256.00 | 33,092 |
| Jan 31 2024 | 258.00 | -2.00 | -0.77% | 259.00 | 259.00 | 258.00 | 166,383 |
| Jan 30 2024 | 260.00 | 0.00 | 0.00% | 255.00 | 260.00 | 255.00 | 122,696 |
| Jan 29 2024 | 260.00 | -1.00 | -0.38% | 260.00 | 263.00 | 259.00 | 65,387 |
| Jan 26 2024 | 261.00 | 0.00 | 0.00% | 259.00 | 261.00 | 259.00 | 53,361 |
| Jan 25 2024 | 261.00 | -2.00 | -0.76% | 263.00 | 263.00 | 260.00 | 82,985 |
| Jan 24 2024 | 263.00 | 1.00 | 0.38% | 261.00 | 263.00 | 261.00 | 54,444 |
| Jan 23 2024 | 262.00 | 0.00 | 0.00% | 262.00 | 264.00 | 260.00 | 88,694 |
| Jan 22 2024 | 262.00 | 0.00 | 0.00% | 260.00 | 262.00 | 259.00 | 105,138 |
