NGM:ASTOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	13.99	13.99	13.99	13.99	13.99	-4.86%	1,082,277
Sep 28, 2026	14.71	14.71	14.71	14.71	14.71	-1.77%	287,027
Sep 25, 2026	14.97	14.97	14.97	14.97	14.97	-	210,822
Sep 24, 2026	14.97	14.97	14.97	14.97	14.97	-2.73%	194,069
Sep 23, 2026	15.39	15.39	15.39	15.39	15.39	0.59%	94,810
Sep 22, 2026	15.30	15.30	15.30	15.30	15.30	-0.87%	184,926
Sep 21, 2026	15.44	15.44	15.44	15.44	15.44	0.23%	142,747
Sep 18, 2026	15.40	15.40	15.40	15.40	15.40	0.39%	176,594
Sep 17, 2026	15.34	15.34	15.34	15.34	15.34	1.39%	622,521
Sep 16, 2026	15.13	15.13	15.13	15.13	15.13	-3.97%	401,108
Sep 15, 2026	15.76	15.76	15.76	15.76	15.76	0.99%	362,455
Sep 14, 2026	15.60	15.60	15.60	15.60	15.60	-1.58%	408,428
Sep 11, 2026	15.85	15.85	15.85	15.85	15.85	-0.31%	304,043
Sep 10, 2026	15.90	15.90	15.90	15.90	15.90	-11.67%	2,774,893
Sep 9, 2026	18.00	18.00	18.00	18.00	18.00	-2.28%	184,638
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