NGM:ASTOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	18.05	18.05	18.05	18.05	18.05	-1.80%	217,892
Jun 29, 2026	18.38	18.38	18.38	18.38	18.38	-3.03%	184,436
Jun 26, 2026	18.96	18.96	18.96	18.96	18.96	-0.79%	60,048
Jun 25, 2026	19.11	19.11	19.11	19.11	19.11	7.27%	305,612
Jun 24, 2026	17.81	17.81	17.81	17.81	17.81	-2.09%	120,573
Jun 23, 2026	18.19	18.19	18.19	18.19	18.19	0.78%	134,903
Jun 22, 2026	18.05	18.05	18.05	18.05	18.05	0.28%	145,030
Jun 18, 2026	18.00	18.00	18.00	18.00	18.00	-1.04%	133,100
Jun 17, 2026	18.19	18.19	18.19	18.19	18.19	-2.99%	247,305
Jun 16, 2026	18.75	18.75	18.75	18.75	18.75	-2.32%	170,776
Jun 15, 2026	19.20	19.20	19.20	19.20	19.20	-3.32%	154,351
Jun 12, 2026	19.86	19.86	19.86	19.86	19.86	-0.72%	92,019
Jun 11, 2026	20.00	20.00	20.00	20.00	20.00	0.91%	139,019
Jun 10, 2026	19.82	19.82	19.82	19.82	19.82	-0.90%	103,215
Jun 9, 2026	20.00	20.00	20.00	20.00	20.00	-2.44%	153,391
Jun 8, 2026	20.50	20.50	20.50	20.50	20.50	3.22%	206,778
Jun 5, 2026	19.86	19.86	19.86	19.86	19.86	-1.68%	178,568
Jun 4, 2026	20.20	20.20	20.20	20.20	20.20	1.10%	422,285
Jun 3, 2026	19.98	19.98	19.98	19.98	19.98	-2.25%	316,760
Jun 2, 2026	20.44	20.44	20.44	20.44	20.44	-3.58%	457,938
Jun 1, 2026	21.20	21.20	21.20	21.20	21.20	-0.38%	283,309
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