NGM:ASTOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.28	21.28	21.28	21.28	21.28	-0.09%	133,338
May 28, 2026	21.30	21.30	21.30	21.30	21.30	3.20%	178,555
May 27, 2026	20.64	20.64	20.64	20.64	20.64	-1.53%	612,755
May 26, 2026	20.96	20.96	20.96	20.96	20.96	-4.73%	452,004
May 25, 2026	22.00	22.00	22.00	22.00	22.00	-2.61%	202,990
May 22, 2026	22.59	22.59	22.59	22.59	22.59	-1.78%	171,961
May 21, 2026	23.00	23.00	23.00	23.00	23.00	-1.67%	139,149
May 20, 2026	23.39	23.39	23.39	23.39	23.39	2.18%	198,704
May 19, 2026	22.89	22.89	22.89	22.89	22.89	4.09%	263,926
May 18, 2026	21.99	21.99	21.99	21.99	21.99	0.78%	173,686
May 15, 2026	21.82	21.82	21.82	21.82	21.82	1.72%	257,543
May 13, 2026	21.45	21.45	21.45	21.45	21.45	-5.38%	360,991
May 12, 2026	22.67	22.67	22.67	22.67	22.67	-6.94%	501,886
May 11, 2026	24.36	24.36	24.36	24.36	24.36	2.83%	541,609
May 8, 2026	23.69	23.69	23.69	23.69	23.69	3.68%	567,623
May 7, 2026	22.85	22.85	22.85	22.85	22.85	11.30%	889,745
May 6, 2026	20.53	20.53	20.53	20.53	20.53	-0.15%	305,131
May 5, 2026	20.56	20.56	20.56	20.56	20.56	9.36%	557,030
May 4, 2026	18.80	18.80	18.80	18.80	18.80	1.29%	275,165
Apr 30, 2026	18.56	18.56	18.56	18.56	18.56	-0.05%	197,225
Apr 29, 2026	18.57	18.57	18.57	18.57	18.57	-6.68%	398,485
Apr 28, 2026	19.90	19.90	19.90	19.90	19.90	-2.55%	128,879
Apr 27, 2026	20.42	20.42	20.42	20.42	20.42	3.13%	177,835
Apr 24, 2026	19.80	19.80	19.80	19.80	19.80	-2.65%	177,416
Apr 23, 2026	20.34	20.34	20.34	20.34	20.34	2.91%	222,085
Apr 22, 2026	19.77	19.77	19.77	19.77	19.77	-2.35%	336,262
Apr 21, 2026	20.24	20.24	20.24	20.24	20.24	1.96%	431,534
Apr 20, 2026	19.85	19.85	19.85	19.85	19.85	8.47%	561,043
Apr 17, 2026	18.30	18.30	18.30	18.30	18.30	2.81%	455,074
Apr 16, 2026	17.80	17.80	17.80	17.80	17.80	0.14%	364,925
Apr 15, 2026	17.78	17.78	17.78	17.78	17.78	4.87%	1,309,675
Apr 14, 2026	16.95	16.95	16.95	16.95	16.95	-0.88%	238,096
Apr 13, 2026	17.10	17.10	17.10	17.10	17.10	1.42%	184,292
Apr 10, 2026	16.86	16.86	16.86	16.86	16.86	0.96%	417,660
Apr 9, 2026	16.70	16.70	16.70	16.70	16.70	-1.74%	249,460
Apr 8, 2026	17.00	17.00	17.00	17.00	17.00	0.56%	1,517,942
Apr 7, 2026	16.90	16.90	16.90	16.90	16.90	-17.88%	2,856,938
Apr 2, 2026	20.58	20.58	20.58	20.58	20.58	3.05%	397,749
Apr 1, 2026	19.97	19.97	19.97	19.97	19.97	4.12%	182,945
Mar 31, 2026	19.18	19.18	19.18	19.18	19.18	3.12%	190,933
Mar 30, 2026	18.60	18.60	18.60	18.60	18.60	-2.11%	276,908
Mar 27, 2026	19.00	19.00	19.00	19.00	19.00	11.83%	611,286
Mar 26, 2026	16.99	16.99	16.99	16.99	16.99	-3.47%	271,141
Mar 25, 2026	17.60	17.60	17.60	17.60	17.60	0.69%	287,631
Mar 24, 2026	17.48	17.48	17.48	17.48	17.48	-2.29%	280,954
Mar 23, 2026	17.89	17.89	17.89	17.89	17.89	-3.82%	645,846
Mar 20, 2026	18.60	18.60	18.60	18.60	18.60	-2.87%	387,370
Mar 19, 2026	19.15	19.15	19.15	19.15	19.15	-4.25%	373,031
Mar 18, 2026	20.00	20.00	20.00	20.00	20.00	1.42%	256,551
Mar 17, 2026	19.72	19.72	19.72	19.72	19.72	-1.40%	352,398