ASMVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	62.74	62.74	60.53	60.81	60.81	-2.36%	8,996
Sep 3, 2026	62.06	62.51	62.06	62.28	62.28	3.23%	2,062
Sep 2, 2026	60.43	60.78	59.89	60.33	60.33	0.28%	5,874
Sep 1, 2026	61.41	61.44	59.96	60.16	60.16	-2.83%	3,239
Aug 31, 2026	62.68	62.68	61.91	61.91	61.91	2.25%	8,507
Aug 28, 2026	62.10	62.10	60.55	60.55	60.55	-4.56%	2,693
Aug 27, 2026	64.12	64.12	63.38	63.44	63.44	2.54%	2,670
Aug 26, 2026	63.67	63.67	61.87	61.87	61.87	-2.36%	4,360
Aug 25, 2026	62.26	63.36	62.26	63.36	63.36	5.06%	1,185
Aug 24, 2026	60.25	60.65	59.94	60.31	60.31	-2.08%	3,732
Aug 21, 2026	62.42	62.42	61.57	61.59	61.59	0.42%	10,052
Aug 20, 2026	62.01	63.27	61.32	61.33	61.33	-0.26%	5,176
Aug 19, 2026	61.98	61.98	61.16	61.49	61.49	-6.25%	6,320
Aug 18, 2026	66.72	66.72	65.43	65.59	65.59	-5.63%	8,671
Aug 17, 2026	69.37	69.88	68.93	69.50	69.50	2.45%	11,955
Aug 14, 2026	67.30	67.84	65.53	67.84	67.84	-0.38%	13,609
Aug 13, 2026	67.51	68.10	64.64	68.10	68.10	4.70%	15,901
Aug 12, 2026	66.32	66.32	62.78	65.04	65.04	1.46%	11,139
Aug 11, 2026	63.00	65.05	63.00	64.41	64.10	1.75%	3,225
Aug 10, 2026	63.01	64.11	63.01	63.30	63.00	2.08%	7,319
Aug 7, 2026	63.02	63.02	61.70	62.01	61.72	-0.41%	9,016
Aug 6, 2026	61.80	63.99	61.80	62.26	61.97	-0.47%	5,947
Aug 5, 2026	63.33	63.33	62.15	62.56	62.27	1.45%	12,118
Aug 4, 2026	61.44	61.70	61.00	61.67	61.38	6.90%	10,227
Aug 3, 2026	56.33	57.96	55.40	57.69	57.42	1.90%	10,454
Jul 31, 2026	57.59	57.59	56.01	56.61	56.35	6.79%	18,143
Jul 30, 2026	53.10	54.99	53.01	53.01	52.76	2.83%	15,468
Jul 29, 2026	52.24	52.67	51.21	51.55	51.31	-3.30%	11,706
Jul 28, 2026	55.00	55.00	52.72	53.31	53.06	-10.93%	7,852
Jul 27, 2026	62.69	62.69	59.85	59.85	59.57	-2.79%	12,537
Jul 24, 2026	61.29	62.34	60.81	61.57	61.28	-1.86%	11,720
Jul 23, 2026	62.92	63.03	62.55	62.74	62.45	-3.09%	14,838
Jul 22, 2026	64.16	65.33	64.16	64.74	64.44	-2.50%	12,737
Jul 21, 2026	66.25	66.45	63.77	66.40	66.09	8.14%	29,336
Jul 20, 2026	62.97	62.98	61.37	61.40	61.11	-1.90%	11,323
Jul 17, 2026	61.39	62.63	61.00	62.59	62.30	-6.25%	9,477
Jul 16, 2026	67.21	67.84	66.74	66.76	66.45	-7.08%	3,964
Jul 15, 2026	72.74	72.74	71.32	71.85	71.51	-1.51%	16,247
Jul 14, 2026	73.09	73.41	72.94	72.95	72.61	3.48%	7,400
Jul 13, 2026	71.05	71.34	70.50	70.50	70.17	-2.14%	7,926
Jul 10, 2026	72.44	73.00	71.56	72.04	71.70	-5.90%	3,198
Jul 9, 2026	76.03	76.86	75.53	76.56	76.20	7.50%	17,590
Jul 8, 2026	70.76	71.23	70.00	71.22	70.89	-1.90%	14,078
Jul 7, 2026	72.52	73.37	71.86	72.60	72.26	-3.26%	11,861
Jul 6, 2026	74.84	76.89	74.62	75.05	74.70	1.87%	12,689
Jul 2, 2026	77.00	77.00	73.24	73.67	73.33	-20.03%	16,698
Jul 1, 2026	90.91	93.00	90.91	92.12	91.69	-1.37%	21,814
Jun 30, 2026	91.65	93.58	91.22	93.40	92.96	11.34%	10,603
Jun 29, 2026	83.04	84.12	82.93	83.89	83.50	10.79%	5,343
Jun 26, 2026	74.47	75.80	74.46	75.72	75.37	-3.10%	13,316