ASMVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.35	40.35	40.06	40.06	40.06	-1.18%	3,219
Mar 26, 2026	40.90	41.03	40.50	40.54	40.54	-3.01%	18,906
Mar 25, 2026	41.95	42.06	41.10	41.80	41.80	5.13%	21,084
Mar 24, 2026	39.53	39.99	39.42	39.76	39.76	-1.68%	22,658
Mar 23, 2026	39.80	41.17	39.80	40.44	40.44	3.19%	19,555
Mar 20, 2026	40.00	40.13	39.16	39.19	39.19	-4.90%	16,551
Mar 19, 2026	40.21	41.30	40.21	41.21	41.21	1.63%	15,167
Mar 18, 2026	43.35	43.35	40.55	40.55	40.55	1.99%	10,163
Mar 17, 2026	41.28	41.28	39.62	39.76	39.76	-4.45%	8,765
Mar 16, 2026	41.46	41.74	41.45	41.61	41.61	0.34%	6,636
Mar 13, 2026	41.95	42.25	41.40	41.47	41.47	-0.31%	21,275
Mar 12, 2026	41.54	41.63	41.25	41.60	41.60	-1.61%	27,179
Mar 11, 2026	42.15	43.03	42.02	42.28	42.28	-1.28%	12,195
Mar 10, 2026	42.95	43.47	42.64	42.83	42.83	2.00%	25,573
Mar 9, 2026	41.94	42.26	41.40	41.99	41.99	0.77%	19,674
Mar 6, 2026	42.20	42.20	41.48	41.67	41.67	-2.98%	34,415
Mar 5, 2026	42.16	44.74	42.16	42.95	42.95	2.52%	65,403
Mar 4, 2026	41.42	42.03	41.42	41.90	41.90	5.69%	7,214
Mar 3, 2026	37.22	39.64	37.22	39.64	39.64	-5.35%	12,629
Mar 2, 2026	42.24	42.24	41.80	41.88	41.88	-2.33%	39,112
Feb 27, 2026	42.59	42.89	42.59	42.88	42.88	-1.54%	108,619
Feb 26, 2026	42.01	43.95	42.01	43.55	43.55	1.97%	34,256
Feb 25, 2026	42.73	42.88	42.37	42.71	42.71	-0.97%	68,625
Feb 24, 2026	42.85	43.33	42.85	43.13	43.13	2.22%	115,016
Feb 23, 2026	42.45	42.46	41.82	42.20	42.20	3.90%	117,074
Feb 20, 2026	39.70	40.70	39.70	40.61	40.61	1.86%	16,793
Feb 19, 2026	40.63	40.63	39.55	39.87	39.87	0.40%	9,512
Feb 18, 2026	39.66	40.02	39.66	39.71	39.71	0.03%	8,968
Feb 17, 2026	39.50	39.85	39.25	39.70	39.70	-0.50%	16,235
Feb 13, 2026	39.71	40.00	39.70	39.90	39.90	-0.32%	23,787
Feb 12, 2026	39.80	40.26	39.50	40.03	40.03	-0.67%	325,907
Feb 11, 2026	40.20	40.31	39.93	40.30	40.30	2.44%	72,468
Feb 10, 2026	38.68	39.45	38.65	39.34	39.34	0.78%	40,789
Feb 9, 2026	38.60	39.06	38.60	39.04	39.04	0.53%	22,610
Feb 6, 2026	37.70	38.83	37.70	38.83	38.83	6.35%	22,315
Feb 5, 2026	36.74	37.70	36.45	36.51	36.51	-6.89%	35,586
Feb 4, 2026	39.68	39.68	39.06	39.21	39.21	-0.93%	38,628
Feb 3, 2026	39.86	39.88	39.35	39.58	39.58	1.91%	28,948
Feb 2, 2026	38.58	39.50	38.58	38.84	38.84	-3.38%	28,814
Jan 30, 2026	40.08	40.22	39.73	40.20	40.20	0.80%	73,865
Jan 29, 2026	38.49	40.11	38.49	39.88	39.88	-5.65%	17,879
Jan 28, 2026	41.89	42.27	41.78	42.27	42.27	2.75%	12,525
Jan 27, 2026	39.29	41.47	39.29	41.14	41.14	3.68%	10,047
Jan 26, 2026	39.28	39.73	39.28	39.68	39.68	-1.12%	13,351
Jan 23, 2026	39.70	40.13	39.26	40.13	40.13	-3.65%	16,335
Jan 22, 2026	41.84	41.85	41.62	41.65	41.65	5.67%	28,989
Jan 21, 2026	39.36	39.62	39.12	39.42	39.42	6.07%	24,961
Jan 20, 2026	36.09	37.57	36.09	37.16	37.16	-0.83%	15,517
Jan 16, 2026	37.48	37.48	37.31	37.47	37.47	1.96%	11,394
Jan 15, 2026	36.86	36.87	36.68	36.75	36.75	1.79%	5,876