ASMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	40.07	40.76	38.60	40.53	-	-7.99%	85,703
May 14, 2026	43.52	45.00	43.52	44.05	44.05	0.44%	123,176
May 13, 2026	41.79	45.00	40.67	43.86	43.86	8.26%	155,570
May 12, 2026	41.07	41.30	38.10	40.51	40.51	-6.40%	115,370
May 11, 2026	43.03	44.00	40.55	43.28	43.28	-2.82%	148,934
May 8, 2026	41.84	44.90	41.58	44.53	44.53	9.59%	163,153
May 7, 2026	42.46	42.46	39.93	40.64	40.64	-3.56%	128,185
May 6, 2026	39.77	42.25	39.57	42.14	42.14	13.79%	270,449
May 5, 2026	36.46	37.68	35.73	37.03	37.03	7.99%	113,301
May 4, 2026	35.11	35.60	33.24	34.29	34.29	-5.69%	89,353
May 1, 2026	36.17	37.17	35.57	36.36	36.36	-1.03%	48,596
Apr 30, 2026	35.46	37.28	34.80	36.74	36.74	6.34%	71,905
Apr 29, 2026	34.36	34.89	33.81	34.55	34.55	0.58%	298,984
Apr 28, 2026	34.56	34.87	33.35	34.35	34.35	-6.78%	91,058
Apr 27, 2026	38.10	38.10	35.84	36.85	36.85	-2.84%	87,897
Apr 24, 2026	38.03	38.58	37.19	37.93	37.93	6.00%	75,396
Apr 23, 2026	36.83	37.54	34.73	35.78	35.78	-4.08%	82,605
Apr 22, 2026	38.98	38.98	34.00	37.30	37.30	-2.41%	187,798
Apr 21, 2026	39.01	39.01	37.43	38.22	38.22	-1.85%	103,734
Apr 20, 2026	38.15	39.09	37.68	38.94	38.94	2.08%	95,533
Apr 17, 2026	38.31	38.80	37.49	38.15	38.15	6.74%	288,449
Apr 16, 2026	38.15	38.15	35.50	35.74	35.74	-9.50%	281,828
Apr 15, 2026	39.19	39.68	35.84	39.49	39.49	-4.21%	442,044
Apr 14, 2026	41.99	42.02	40.34	41.23	41.23	1.69%	167,459
Apr 13, 2026	38.68	40.54	38.47	40.54	40.54	2.27%	141,851
Apr 10, 2026	39.43	40.63	39.17	39.64	39.64	4.91%	122,313
Apr 9, 2026	35.97	38.00	35.97	37.79	37.79	3.29%	96,300
Apr 8, 2026	36.53	36.80	34.71	36.58	36.58	17.63%	128,039
Apr 7, 2026	30.47	31.10	29.29	31.10	31.10	0.44%	109,444
Apr 6, 2026	31.51	31.51	29.90	30.96	30.96	-2.07%	95,792
Apr 2, 2026	31.12	33.44	30.45	31.61	31.61	-6.18%	168,994
Apr 1, 2026	33.31	34.90	33.21	33.70	33.70	6.29%	91,390
Mar 31, 2026	30.07	31.87	29.75	31.70	31.70	10.26%	129,621
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