ASHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	36.03	36.19	35.95	36.14	36.14	-2.03%	6,498,782
May 13, 2026	36.61	36.99	36.58	36.89	36.89	1.49%	5,540,551
May 12, 2026	36.39	36.41	36.17	36.35	36.35	-0.44%	3,640,448
May 11, 2026	36.34	36.60	36.32	36.51	36.51	2.18%	7,510,379
May 8, 2026	35.72	35.81	35.68	35.73	35.73	0.51%	3,764,832
May 7, 2026	35.86	35.91	35.55	35.55	35.55	-1.25%	4,932,561
May 6, 2026	35.68	36.03	35.63	36.00	36.00	1.84%	8,159,792
May 5, 2026	35.33	35.38	35.25	35.35	35.35	0.68%	1,955,848
May 4, 2026	35.39	35.42	35.06	35.11	35.11	-0.82%	4,017,850
May 1, 2026	35.38	35.61	35.32	35.40	35.40	0.23%	2,952,681
Apr 30, 2026	35.05	35.37	35.03	35.32	35.32	1.58%	3,830,464
Apr 29, 2026	34.89	34.97	34.74	34.77	34.77	0.40%	3,789,465
Apr 28, 2026	34.53	34.65	34.51	34.63	34.63	-0.26%	2,850,611
Apr 27, 2026	34.82	34.83	34.71	34.72	34.72	-0.49%	2,876,086
Apr 24, 2026	34.80	34.91	34.75	34.89	34.89	-0.06%	3,428,157
Apr 23, 2026	34.95	35.09	34.79	34.91	34.91	-0.40%	4,280,386
Apr 22, 2026	34.89	35.05	34.89	35.05	35.05	1.71%	4,236,097
Apr 21, 2026	34.79	34.81	34.46	34.46	34.46	-1.09%	3,381,081
Apr 20, 2026	34.83	34.93	34.72	34.84	34.84	0.17%	4,129,502
Apr 17, 2026	34.70	34.96	34.67	34.78	34.78	0.81%	5,854,646
Apr 16, 2026	34.57	34.65	34.47	34.50	34.50	0.44%	3,656,679
Apr 15, 2026	34.26	34.43	34.26	34.35	34.35	-0.84%	5,709,252
Apr 14, 2026	34.41	34.69	34.41	34.64	34.64	1.43%	6,637,154
Apr 13, 2026	33.85	34.15	33.83	34.15	34.15	1.01%	3,519,990
Apr 10, 2026	33.86	33.91	33.74	33.81	33.81	1.20%	3,766,024
Apr 9, 2026	33.19	33.43	33.15	33.41	33.41	-0.36%	5,155,042
Apr 8, 2026	33.53	33.77	33.39	33.53	33.53	4.07%	6,548,000
Apr 7, 2026	32.15	32.28	32.04	32.22	32.22	-0.31%	4,845,740
Apr 6, 2026	32.40	32.43	32.24	32.32	32.32	-0.80%	3,344,962
Apr 2, 2026	32.33	32.65	32.25	32.58	32.58	-0.55%	4,278,826
Apr 1, 2026	32.58	32.88	32.58	32.76	32.76	0.37%	5,401,563
Mar 31, 2026	32.07	32.69	32.07	32.64	32.64	1.33%	4,518,545
Mar 30, 2026	32.19	32.29	32.07	32.21	32.21	0.66%	5,993,662
Mar 27, 2026	32.25	32.25	31.96	32.00	32.00	0.28%	4,308,475
Mar 26, 2026	32.09	32.25	31.91	31.91	31.91	-2.42%	4,623,329
Mar 25, 2026	32.66	32.73	32.56	32.70	32.70	2.09%	4,889,146
Mar 24, 2026	31.99	32.17	31.90	32.03	32.03	-0.40%	6,456,236
Mar 23, 2026	32.30	32.48	32.03	32.16	32.16	-0.65%	8,904,299
Mar 20, 2026	32.72	32.75	32.32	32.37	32.37	-2.12%	7,058,552
Mar 19, 2026	32.79	33.18	32.77	33.07	33.07	-0.21%	4,884,274
Mar 18, 2026	33.32	33.45	33.12	33.14	33.14	-1.19%	7,699,680
Mar 17, 2026	33.55	33.68	33.52	33.54	33.54	-0.30%	3,355,546
Mar 16, 2026	33.57	33.72	33.55	33.64	33.64	0.33%	3,481,709
Mar 13, 2026	33.77	33.91	33.47	33.53	33.53	-0.21%	5,768,744
Mar 12, 2026	33.80	33.82	33.52	33.60	33.60	-0.97%	4,767,750
Mar 11, 2026	33.96	34.01	33.79	33.93	33.93	0.83%	6,397,731
Mar 10, 2026	33.72	34.00	33.60	33.65	33.65	0.51%	11,633,030
Mar 9, 2026	32.98	33.49	32.89	33.48	33.48	1.06%	12,286,691
Mar 6, 2026	33.10	33.27	33.00	33.13	33.13	-0.15%	6,729,599
Mar 5, 2026	33.34	33.46	32.96	33.18	33.18	-0.51%	10,749,507