ASMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	97.00	97.48	96.81	96.81	96.81	1.76%	2,972
Jan 30, 2026	96.82	96.82	95.14	95.14	95.14	-1.16%	4,814
Jan 29, 2026	97.00	97.00	93.18	96.25	96.25	1.96%	5,349
Jan 28, 2026	100.00	100.00	93.74	94.40	94.40	-1.25%	5,314
Jan 27, 2026	94.15	97.23	94.15	95.60	95.60	1.60%	3,663
Jan 26, 2026	92.51	94.54	92.51	94.10	94.10	1.26%	3,066
Jan 23, 2026	92.20	93.04	92.20	92.93	92.93	-0.97%	1,874
Jan 22, 2026	93.85	93.85	93.02	93.84	93.84	1.84%	2,353
Jan 21, 2026	91.21	92.15	90.64	92.15	92.15	2.87%	1,547
Jan 20, 2026	89.62	90.52	89.00	89.58	89.58	-3.32%	1,382
Jan 16, 2026	91.85	92.65	91.85	92.65	92.65	2.04%	367
Jan 15, 2026	92.17	92.17	90.81	90.81	90.80	5.70%	3,256
Jan 14, 2026	85.71	85.91	85.58	85.91	85.91	-0.59%	1,339
Jan 13, 2026	86.90	87.25	86.42	86.42	86.42	-0.68%	1,701
Jan 12, 2026	85.43	87.01	85.43	87.01	87.01	0.36%	4,351
Jan 9, 2026	84.80	86.70	84.80	86.70	86.70	6.73%	2,812
Jan 8, 2026	82.85	82.85	80.11	81.23	81.23	-2.45%	3,765
Jan 7, 2026	83.57	83.57	83.18	83.27	83.27	-1.26%	1,890
Jan 6, 2026	83.64	84.33	83.63	84.33	84.33	1.57%	2,050
Jan 5, 2026	82.27	83.55	82.27	83.02	83.02	5.31%	3,012
Jan 2, 2026	78.74	79.11	78.36	78.83	78.83	8.97%	1,684
Dec 31, 2025	72.65	72.65	72.34	72.34	72.34	-0.21%	265
Dec 30, 2025	72.92	72.92	72.49	72.49	72.49	0.70%	128
Dec 29, 2025	72.15	72.18	71.99	71.99	71.99	-0.46%	594
Dec 26, 2025	71.76	72.32	71.76	72.32	72.32	0.71%	255
Dec 24, 2025	71.50	71.81	71.50	71.81	71.81	0.50%	236
Dec 23, 2025	71.40	71.61	71.40	71.45	71.45	0.23%	526
Dec 22, 2025	72.06	72.06	71.29	71.29	71.29	-0.38%	1,396
Dec 19, 2025	71.37	71.56	71.37	71.56	71.56	1.77%	298
Dec 18, 2025	70.82	70.82	70.31	70.31	70.31	2.35%	517
Dec 17, 2025	71.93	71.93	68.60	68.70	68.70	-5.53%	1,464
Dec 16, 2025	72.99	72.99	72.72	72.72	72.72	-1.11%	807
Dec 15, 2025	73.63	73.63	73.54	73.54	73.40	0.49%	139
Dec 12, 2025	73.42	73.42	73.18	73.18	73.04	-3.69%	353
Dec 11, 2025	75.98	75.98	75.98	75.98	75.84	-0.19%	149
Dec 10, 2025	76.12	76.12	76.12	76.12	75.98	0.14%	81
Dec 9, 2025	76.09	76.09	75.96	76.01	75.87	-0.37%	570
Dec 8, 2025	77.23	77.23	76.29	76.29	76.15	1.66%	524
Dec 5, 2025	76.60	76.60	75.05	75.05	74.91	-0.76%	166
Dec 4, 2025	76.35	76.35	75.62	75.62	75.48	-2.54%	251
Dec 3, 2025	76.95	77.59	76.90	77.59	77.44	2.43%	260
Dec 2, 2025	75.79	75.85	75.75	75.75	75.61	1.69%	309
Dec 1, 2025	73.14	74.49	73.14	74.49	74.35	2.74%	225
Nov 28, 2025	71.36	72.50	71.36	72.50	72.37	1.42%	224
Nov 26, 2025	71.64	71.64	71.30	71.49	71.36	3.40%	560
Nov 25, 2025	67.45	69.14	67.40	69.14	69.01	1.31%	435
Nov 24, 2025	67.59	68.25	67.59	68.25	68.12	2.05%	254
Nov 21, 2025	67.09	67.09	66.87	66.87	66.75	-1.15%	521
Nov 20, 2025	71.96	71.96	67.61	67.65	67.53	-5.43%	862
Nov 19, 2025	70.62	71.54	70.62	71.54	71.41	3.59%	652