ASMVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	70.75	70.99	70.62	70.99	-	-0.88%	269
Jun 1, 2026	71.16	73.00	70.48	71.62	71.62	-3.85%	9,542
May 29, 2026	74.78	74.88	74.25	74.49	74.49	-3.82%	7,581
May 28, 2026	75.71	77.77	75.71	77.45	77.45	-0.41%	5,738
May 27, 2026	81.00	81.00	76.51	77.77	77.77	-1.29%	15,240
May 26, 2026	78.40	79.05	78.19	78.79	78.79	11.96%	18,135
May 22, 2026	70.53	70.61	70.19	70.37	70.37	5.08%	10,441
May 21, 2026	66.23	66.99	66.23	66.97	66.97	-2.87%	3,402
May 20, 2026	68.80	69.73	68.80	68.95	68.95	6.63%	8,755
May 19, 2026	63.84	65.34	63.84	64.66	64.66	-3.89%	16,216
May 18, 2026	67.69	67.97	66.88	67.28	67.28	3.29%	16,448
May 15, 2026	63.34	65.55	63.34	65.14	65.14	-1.08%	24,980
May 14, 2026	65.99	66.22	65.54	65.85	65.85	-5.83%	13,919
May 13, 2026	71.12	71.12	69.43	69.93	69.93	4.94%	54,547
May 12, 2026	66.50	67.57	66.00	67.00	66.64	0.57%	44,877
May 11, 2026	66.20	66.80	65.50	66.62	66.26	2.75%	77,744
May 8, 2026	64.80	65.50	64.80	64.84	64.49	-2.28%	32,494
May 7, 2026	66.60	66.70	65.23	66.35	65.99	-1.21%	26,845
May 6, 2026	66.80	67.31	65.98	67.16	66.80	6.33%	5,111
May 5, 2026	63.50	63.76	62.57	63.16	62.82	0.35%	28,718
May 4, 2026	63.20	64.34	62.65	62.94	62.60	-0.94%	4,847
May 1, 2026	63.50	63.86	63.50	63.54	63.20	0.03%	3,848
Apr 30, 2026	62.81	63.52	62.57	63.52	63.18	1.81%	18,972
Apr 29, 2026	62.62	62.65	62.32	62.39	62.05	-2.91%	3,366
Apr 28, 2026	64.17	64.35	63.56	64.26	63.91	1.60%	44,579
Apr 27, 2026	63.16	63.60	63.16	63.25	62.91	-0.41%	17,043
Apr 24, 2026	63.82	64.17	63.45	63.51	63.17	7.39%	2,895
Apr 23, 2026	60.86	60.86	58.58	59.14	58.82	1.11%	16,029
Apr 22, 2026	59.25	59.44	58.17	58.49	58.17	2.11%	11,528
Apr 21, 2026	56.17	58.40	56.04	57.28	56.97	7.05%	4,089
Apr 20, 2026	53.34	53.52	53.12	53.51	53.22	0.07%	10,553
Apr 17, 2026	53.41	53.71	53.39	53.47	53.18	6.05%	26,840
Apr 16, 2026	50.66	50.71	50.14	50.42	50.15	3.83%	29,441
Apr 15, 2026	48.37	48.58	48.35	48.56	48.30	0.14%	61,536
Apr 14, 2026	48.25	49.93	48.24	48.49	48.23	6.20%	158,139
Apr 13, 2026	44.95	45.73	44.91	45.66	45.41	4.48%	187,827
Apr 10, 2026	42.40	44.00	42.40	43.70	43.47	3.17%	180,546
Apr 9, 2026	40.59	42.36	40.59	42.36	42.13	2.59%	243,126
Apr 8, 2026	42.18	42.35	41.18	41.29	41.07	6.64%	359,173
Apr 7, 2026	38.56	39.27	38.42	38.72	38.51	-0.31%	13,858
Apr 6, 2026	39.00	39.50	38.72	38.84	38.63	0.62%	22,529
Apr 2, 2026	39.11	39.18	37.85	38.60	38.39	-2.15%	68,061
Apr 1, 2026	39.43	39.90	39.10	39.45	39.24	1.23%	53,376
Mar 31, 2026	37.56	39.01	37.56	38.97	38.76	0.18%	29,965
Mar 30, 2026	38.83	39.13	37.99	38.90	38.69	-2.90%	32,966
Mar 27, 2026	40.35	40.35	40.06	40.06	39.84	-1.18%	3,219
Mar 26, 2026	40.90	41.03	40.50	40.54	40.32	-3.01%	18,906
Mar 25, 2026	41.95	42.06	41.10	41.80	41.57	5.13%	21,084
Mar 24, 2026	39.53	39.99	39.42	39.76	39.54	-1.68%	22,658
Mar 23, 2026	39.80	41.17	39.80	40.44	40.22	3.19%	19,555