Asian Warehousing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	35.00	37.10	34.02	35.67	35.67	-3.02%	1,016
Apr 21, 2026	36.78	36.78	36.78	36.78	36.78	-	200
Apr 20, 2026	35.71	37.95	32.99	36.78	36.78	1.94%	718
Apr 17, 2026	37.45	37.45	33.40	36.08	36.08	-2.49%	331
Apr 16, 2026	33.40	37.70	33.40	37.00	37.00	0.71%	584
Apr 15, 2026	34.85	36.88	34.85	36.74	36.74	3.49%	375
Apr 13, 2026	33.00	37.22	33.00	35.50	35.50	-6.53%	1,457
Apr 10, 2026	38.49	38.49	37.50	37.98	37.98	1.28%	537
Apr 9, 2026	36.20	38.50	34.00	37.50	37.50	3.59%	2,317
Apr 8, 2026	36.00	37.00	36.00	36.20	36.20	0.56%	46
Apr 7, 2026	32.01	36.00	32.01	36.00	36.00	7.02%	542
Apr 6, 2026	32.68	35.50	32.01	33.64	33.64	-0.77%	1,528
Apr 2, 2026	35.80	35.80	32.50	33.90	33.90	-3.14%	540
Apr 1, 2026	32.80	36.69	32.60	35.00	35.00	9.72%	627
Mar 30, 2026	30.80	34.50	30.80	31.90	31.90	-6.04%	2,111
Mar 27, 2026	34.00	34.14	32.50	33.95	33.95	-1.57%	1,909
Mar 25, 2026	34.00	36.75	33.25	34.49	34.49	1.44%	560
Mar 24, 2026	34.50	34.50	33.25	34.00	34.00	-	359
Mar 23, 2026	34.60	34.60	34.00	34.00	34.00	-2.80%	214
Mar 20, 2026	33.55	35.98	32.02	34.98	34.98	2.94%	7,178
Mar 19, 2026	34.42	37.50	33.50	33.98	33.98	-3.25%	2,605
Mar 18, 2026	36.82	37.90	32.50	35.12	35.12	-4.54%	2,193
Mar 17, 2026	33.00	37.00	33.00	36.79	36.79	-1.74%	1,128
Mar 13, 2026	37.50	37.50	33.65	37.44	37.44	-0.40%	63
Mar 12, 2026	38.50	38.50	35.05	37.59	37.59	-	951
Mar 11, 2026	35.00	37.90	35.00	37.59	37.59	7.12%	38
Mar 10, 2026	36.49	36.49	34.10	35.09	35.09	-6.43%	744
Mar 9, 2026	37.49	37.95	36.00	37.50	37.50	0.03%	81
Mar 6, 2026	38.00	38.00	36.99	37.49	37.49	0.64%	664
Mar 5, 2026	34.00	39.87	34.00	37.25	37.25	1.78%	81
Mar 4, 2026	34.20	36.70	34.20	36.60	36.60	-0.41%	2,312
Mar 2, 2026	39.80	39.80	35.00	36.75	36.75	-1.32%	535
Feb 27, 2026	38.72	38.72	37.24	37.24	37.24	2.17%	153
Feb 26, 2026	32.05	38.90	32.05	36.45	36.45	-1.22%	187
Feb 25, 2026	36.44	38.71	35.62	36.90	36.90	1.26%	2,223
Feb 24, 2026	36.62	36.62	36.44	36.44	36.44	-0.98%	25
Feb 23, 2026	38.20	38.20	34.01	36.80	36.80	2.45%	36
Feb 20, 2026	35.85	36.30	34.00	35.92	35.92	-0.22%	1,670
Feb 19, 2026	37.47	37.47	36.00	36.00	36.00	4.44%	189
Feb 18, 2026	38.43	38.43	34.26	34.47	34.47	-1.88%	72
Feb 17, 2026	35.10	40.00	35.00	35.13	35.13	-3.49%	1,933
Feb 16, 2026	36.73	36.73	34.05	36.40	36.40	-0.41%	346
Feb 13, 2026	37.00	37.50	33.10	36.55	36.55	2.29%	1,785
Feb 12, 2026	37.65	37.65	34.06	35.73	35.73	0.22%	1,765
Feb 11, 2026	35.40	36.00	33.50	35.65	35.65	5.69%	2,898
Feb 10, 2026	33.10	38.80	33.10	33.73	33.73	-10.20%	8,042
Feb 9, 2026	34.00	38.00	34.00	37.56	37.56	4.33%	133
Feb 6, 2026	36.00	36.00	35.28	36.00	36.00	-0.28%	204
Feb 5, 2026	36.00	40.00	35.00	36.10	36.10	6.43%	5,274
Feb 4, 2026	34.37	36.00	33.40	33.92	33.92	-1.31%	1,564