ASMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	30.07	31.87	29.75	31.70	31.70	10.26%	127,913
Mar 30, 2026	31.67	31.87	28.54	28.75	28.75	-7.54%	67,427
Mar 27, 2026	31.72	32.50	30.89	31.09	31.09	-4.06%	51,722
Mar 26, 2026	33.97	34.20	32.30	32.41	32.41	-9.32%	56,062
Mar 25, 2026	35.92	36.40	34.54	35.74	35.74	-1.43%	83,058
Mar 24, 2026	33.37	36.70	33.37	36.26	36.26	5.04%	161,095
Mar 23, 2026	33.85	36.07	33.39	34.52	34.52	8.18%	241,057
Mar 20, 2026	33.99	34.59	30.65	31.91	31.91	-7.32%	92,634
Mar 19, 2026	32.08	34.75	31.65	34.43	34.43	1.12%	48,802
Mar 18, 2026	34.80	35.27	33.81	34.05	34.05	-4.28%	150,883
Mar 17, 2026	35.52	35.76	34.76	35.57	35.57	0.88%	42,547
Mar 16, 2026	35.10	35.71	34.71	35.26	35.26	5.17%	37,594
Mar 13, 2026	34.84	35.53	33.32	33.53	33.53	-0.60%	46,734
Mar 12, 2026	34.82	34.94	32.98	33.73	33.73	-5.60%	48,588
Mar 11, 2026	35.51	36.53	34.96	35.73	35.73	0.17%	64,816
Mar 10, 2026	35.08	36.73	34.96	35.67	35.67	3.78%	129,807
Mar 9, 2026	30.79	34.37	30.49	34.37	34.37	10.20%	137,575
Mar 6, 2026	31.29	33.40	30.86	31.19	31.19	-10.76%	152,779
Mar 5, 2026	35.76	37.00	33.55	34.95	34.95	-4.74%	113,523
Mar 4, 2026	36.35	37.00	35.29	36.69	36.69	5.73%	153,024
Mar 3, 2026	34.77	35.40	33.06	34.70	34.70	-9.09%	221,377
Mar 2, 2026	37.74	39.07	37.54	38.17	38.17	-3.54%	100,463
Feb 27, 2026	38.33	40.17	38.26	39.57	39.57	-2.03%	81,506
Feb 26, 2026	43.25	43.25	38.24	40.39	40.39	-8.07%	137,014
Feb 25, 2026	43.59	45.08	43.50	43.94	43.94	3.99%	131,387
Feb 24, 2026	42.62	42.85	41.09	42.25	42.25	1.42%	106,921
Feb 23, 2026	41.11	42.16	40.42	41.66	41.66	1.78%	99,273
Feb 20, 2026	39.88	41.73	39.77	40.93	40.93	1.94%	67,423
Feb 19, 2026	39.25	40.20	38.57	40.15	40.15	-1.75%	78,435
Feb 18, 2026	39.22	41.25	38.89	40.87	40.87	6.70%	158,244
Feb 17, 2026	37.00	38.72	36.40	38.30	38.30	2.22%	43,204
Feb 13, 2026	37.75	39.00	37.27	37.47	37.47	-0.11%	109,951
Feb 12, 2026	39.29	39.31	36.77	37.51	37.51	-4.38%	114,747
Feb 11, 2026	39.26	39.97	37.80	39.23	39.23	3.48%	85,012
Feb 10, 2026	39.34	39.34	37.91	37.91	37.91	-2.37%	48,407
Feb 9, 2026	37.90	39.17	37.63	38.83	38.83	2.13%	133,612
Feb 6, 2026	35.97	38.03	35.97	38.02	38.02	9.16%	122,144
Feb 5, 2026	33.50	35.58	33.24	34.83	34.83	1.84%	194,631
Feb 4, 2026	37.20	37.60	32.97	34.20	34.20	-8.04%	181,622
Feb 3, 2026	39.67	39.99	35.83	37.19	37.19	-6.06%	193,218
Feb 2, 2026	37.22	40.29	37.22	39.59	39.59	2.49%	277,854
Jan 30, 2026	39.38	41.08	38.36	38.63	38.63	-4.78%	225,681
Jan 29, 2026	40.58	41.22	37.53	40.57	40.57	4.29%	471,406
Jan 28, 2026	42.50	42.60	37.92	38.90	38.90	-4.34%	1,158,767
Jan 27, 2026	38.48	41.58	38.48	40.67	40.67	6.23%	480,031
Jan 26, 2026	37.01	38.72	37.01	38.28	38.28	3.49%	242,559
Jan 23, 2026	36.48	37.25	35.71	36.99	36.99	-1.23%	147,308
Jan 22, 2026	37.28	37.45	36.36	37.45	37.45	5.37%	282,378
Jan 21, 2026	34.28	36.23	33.85	35.54	35.54	5.33%	152,225
Jan 20, 2026	33.83	35.10	33.30	33.74	33.74	-5.20%	207,386