NGM:ASTOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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