NGM:ASTOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	18.42	18.42	18.42	18.42	18.42	-2.95%	319,816
Sep 7, 2026	18.98	18.98	18.98	18.98	18.98	-1.30%	134,562
Sep 4, 2026	19.23	19.23	19.23	19.23	19.23	-0.23%	68,066
Sep 3, 2026	19.28	19.28	19.28	19.28	19.28	0.78%	78,293
Sep 2, 2026	19.13	19.13	19.13	19.13	19.13	-1.14%	71,051
Sep 1, 2026	19.35	19.35	19.35	19.35	19.35	0.23%	136,122
Aug 31, 2026	19.30	19.30	19.30	19.30	19.30	-3.40%	115,836
Aug 28, 2026	19.98	19.98	19.98	19.98	19.98	1.94%	205,430
Aug 27, 2026	19.60	19.60	19.60	19.60	19.60	2.30%	194,582
Aug 26, 2026	19.16	19.16	19.16	19.16	19.16	-1.11%	119,522
Aug 25, 2026	19.38	19.38	19.38	19.38	19.38	2.84%	191,919
Aug 24, 2026	18.84	18.84	18.84	18.84	18.84	-1.77%	160,286
Aug 21, 2026	19.18	19.18	19.18	19.18	19.18	2.40%	137,495
Aug 20, 2026	18.73	18.73	18.73	18.73	18.73	-3.95%	217,917
Aug 19, 2026	19.50	19.50	19.50	19.50	19.50	0.57%	112,808
Aug 18, 2026	19.39	19.39	19.39	19.39	19.39	-2.27%	117,666
Aug 17, 2026	19.84	19.84	19.84	19.84	19.84	4.92%	302,477
Aug 14, 2026	18.91	18.91	18.91	18.91	18.91	1.18%	376,075
Aug 13, 2026	18.69	18.69	18.69	18.69	18.69	-4.15%	760,543
Aug 12, 2026	19.50	19.50	19.50	19.50	19.50	-15.58%	2,444,204
Aug 11, 2026	23.10	23.10	23.10	23.10	23.10	4.62%	658,432
Aug 10, 2026	22.08	22.08	22.08	22.08	22.08	7.45%	519,019
Aug 7, 2026	20.55	20.55	20.55	20.55	20.55	2.75%	243,755
Aug 6, 2026	20.00	20.00	20.00	20.00	20.00	-1.14%	243,919
Aug 5, 2026	20.23	20.23	20.23	20.23	20.23	2.17%	216,281
Aug 4, 2026	19.80	19.80	19.80	19.80	19.80	-3.32%	217,817
Aug 3, 2026	20.48	20.48	20.48	20.48	20.48	1.09%	104,017
Jul 31, 2026	20.26	20.26	20.26	20.26	20.26	-1.12%	169,281
Jul 30, 2026	20.49	20.49	20.49	20.49	20.49	-5.79%	1,211,465
Jul 29, 2026	21.75	21.75	21.75	21.75	21.75	5.99%	238,717
Jul 28, 2026	20.52	20.52	20.52	20.52	20.52	5.45%	527,123
Jul 27, 2026	19.46	19.46	19.46	19.46	19.46	7.96%	275,745
Jul 24, 2026	18.03	18.03	18.03	18.03	18.03	-2.54%	117,149
Jul 23, 2026	18.50	18.50	18.50	18.50	18.50	-1.52%	75,465
Jul 22, 2026	18.78	18.78	18.78	18.78	18.78	5.51%	206,836
Jul 21, 2026	17.80	17.80	17.80	17.80	17.80	-0.86%	107,234
Jul 20, 2026	17.96	17.96	17.96	17.96	17.96	-1.05%	89,918
Jul 17, 2026	18.15	18.15	18.15	18.15	18.15	1.14%	131,805
Jul 16, 2026	17.94	17.94	17.94	17.94	17.94	-2.69%	101,138
Jul 15, 2026	18.44	18.44	18.44	18.44	18.44	-0.35%	75,464
Jul 14, 2026	18.50	18.50	18.50	18.50	18.50	-0.54%	33,013
Jul 13, 2026	18.60	18.60	18.60	18.60	18.60	0.27%	67,269
Jul 10, 2026	18.55	18.55	18.55	18.55	18.55	-1.12%	91,495
Jul 9, 2026	18.76	18.76	18.76	18.76	18.76	1.13%	95,819
Jul 8, 2026	18.55	18.55	18.55	18.55	18.55	-0.99%	65,731
Jul 7, 2026	18.74	18.74	18.74	18.74	18.74	-2.55%	128,991
Jul 6, 2026	19.23	19.23	19.23	19.23	19.23	1.45%	103,495
Jul 3, 2026	18.95	18.95	18.95	18.95	18.95	1.07%	89,899
Jul 2, 2026	18.75	18.75	18.75	18.75	18.75	4.17%	327,575
Jul 1, 2026	18.00	18.00	18.00	18.00	18.00	-0.28%	94,631