NGM:ASTOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.17	13.17	13.17	13.17	13.17	4.57%	388,408
Nov 5, 2026	12.60	12.60	12.60	12.60	12.60	6.74%	514,292
Nov 4, 2026	11.80	11.80	11.80	11.80	11.80	0.64%	261,205
Nov 3, 2026	11.73	11.73	11.73	11.73	11.73	-6.12%	326,091
Nov 2, 2026	12.49	12.49	12.49	12.49	12.49	2.76%	232,491
Oct 30, 2026	12.16	12.16	12.16	12.16	12.16	1.46%	84,356
Oct 29, 2026	11.98	11.98	11.98	11.98	11.98	-0.25%	221,454
Oct 28, 2026	12.01	12.01	12.01	12.01	12.01	1.61%	214,561
Oct 27, 2026	11.82	11.82	11.82	11.82	11.82	-3.31%	576,086
Oct 26, 2026	12.23	12.23	12.23	12.23	12.23	-6.07%	278,871
Oct 23, 2026	13.02	13.02	13.02	13.02	13.02	1.36%	242,932
Oct 22, 2026	12.84	12.84	12.84	12.84	12.84	3.55%	230,544
Oct 21, 2026	12.40	12.40	12.40	12.40	12.40	2.48%	282,395
Oct 20, 2026	12.10	12.10	12.10	12.10	12.10	-0.86%	351,825
Oct 19, 2026	12.21	12.21	12.21	12.21	12.21	-3.59%	539,435
Oct 16, 2026	12.66	12.66	12.66	12.66	12.66	-4.16%	246,956
Oct 15, 2026	13.21	13.21	13.21	13.21	13.21	1.62%	280,631
Oct 14, 2026	13.00	13.00	13.00	13.00	13.00	-0.69%	206,573
Oct 13, 2026	13.09	13.09	13.09	13.09	13.09	5.56%	264,139
Oct 12, 2026	12.40	12.40	12.40	12.40	12.40	-5.24%	563,451
Oct 9, 2026	13.09	13.09	13.09	13.09	13.09	-2.35%	226,136
Oct 8, 2026	13.40	13.40	13.40	13.40	13.40	-2.90%	276,645
Oct 7, 2026	13.80	13.80	13.80	13.80	13.80	-1.39%	114,632
Oct 6, 2026	14.00	14.00	14.00	14.00	14.00	2.64%	304,496
Oct 5, 2026	13.64	13.64	13.64	13.64	13.64	1.00%	246,587
Oct 2, 2026	13.50	13.50	13.50	13.50	13.50	0.90%	602,426
Oct 1, 2026	13.38	13.38	13.38	13.38	13.38	-2.12%	473,219
Sep 30, 2026	13.67	13.67	13.67	13.67	13.67	-2.29%	423,778
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