ASMVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	36.17	37.12	36.00	37.33	37.33	1.30%	43,881
Nov 6, 2026	36.51	37.24	36.15	36.85	36.85	-0.73%	56,856
Nov 5, 2026	38.80	38.80	37.00	37.12	37.12	-14.51%	123,783
Nov 4, 2026	43.70	43.99	42.65	43.42	43.42	10.85%	18,649
Nov 3, 2026	39.30	39.53	39.04	39.17	39.17	-3.28%	37,167
Nov 2, 2026	40.31	41.58	40.31	40.50	40.50	3.45%	20,716
Oct 30, 2026	40.20	40.20	38.80	39.15	39.15	-8.12%	25,089
Oct 29, 2026	43.31	43.56	42.61	42.61	42.61	-5.42%	17,706
Oct 28, 2026	45.60	45.88	44.98	45.05	45.05	-5.16%	11,901
Oct 27, 2026	46.31	48.06	46.31	47.50	47.50	4.67%	8,343
Oct 26, 2026	45.40	46.09	45.30	45.38	45.38	-2.14%	13,254
Oct 23, 2026	45.59	46.49	45.59	46.37	46.37	-0.09%	7,126
Oct 22, 2026	46.80	47.30	46.41	46.41	46.41	-9.12%	18,023
Oct 21, 2026	51.37	51.51	50.93	51.07	51.07	-0.16%	6,153
Oct 20, 2026	50.70	51.35	50.39	51.15	51.15	-0.45%	5,722
Oct 19, 2026	52.23	52.52	51.38	51.38	51.38	1.65%	13,562
Oct 16, 2026	53.17	53.93	50.55	50.55	50.55	-4.43%	9,190
Oct 15, 2026	53.00	53.52	52.11	52.89	52.89	-4.96%	12,882
Oct 14, 2026	56.81	56.81	55.65	55.65	55.65	-7.65%	2,472
Oct 13, 2026	60.50	60.54	60.16	60.26	60.26	-0.82%	4,170
Oct 12, 2026	61.80	61.80	60.70	60.76	60.76	-1.14%	3,640
Oct 9, 2026	61.21	62.55	61.21	61.46	61.46	-0.89%	3,783
Oct 8, 2026	63.05	63.05	61.52	62.01	62.01	-8.45%	7,147
Oct 7, 2026	67.74	67.74	67.74	67.74	67.74	-3.14%	445
Oct 6, 2026	70.00	70.00	69.93	69.93	69.93	1.33%	1,356
Oct 5, 2026	67.28	69.01	67.28	69.01	69.01	3.71%	14,949
Oct 2, 2026	66.25	67.10	66.25	66.54	66.54	8.83%	7,798
Oct 1, 2026	61.46	61.46	60.24	61.14	61.14	-0.91%	6,573
Sep 30, 2026	61.97	62.93	61.70	61.70	61.70	-1.77%	1,667
Sep 29, 2026	62.04	62.82	62.04	62.81	62.81	3.16%	1,419
Sep 28, 2026	60.79	61.08	60.32	60.89	60.89	-3.51%	3,016
Sep 25, 2026	62.44	63.10	62.44	63.10	63.10	0.06%	1,053
Sep 24, 2026	63.92	63.92	63.06	63.06	63.06	-1.87%	6,137
Sep 23, 2026	66.07	67.54	64.26	64.26	64.26	-2.19%	2,781
Sep 22, 2026	65.00	65.81	62.80	65.70	65.70	2.48%	11,951
Sep 21, 2026	64.11	64.11	64.11	64.11	64.11	0.22%	832
Sep 18, 2026	65.05	65.05	63.61	63.97	63.97	3.19%	3,319
Sep 17, 2026	61.00	62.00	61.00	61.99	61.99	2.01%	7,099
Sep 16, 2026	62.37	62.37	60.52	60.77	60.77	3.19%	2,770
Sep 15, 2026	58.28	58.95	57.49	58.89	58.89	-0.03%	11,742
Sep 14, 2026	58.33	58.94	58.06	58.91	58.91	-5.08%	7,304
Sep 11, 2026	62.47	62.47	61.96	62.07	62.07	1.28%	8,051
Sep 10, 2026	63.86	63.86	61.01	61.28	61.28	-3.93%	7,251
Sep 9, 2026	63.78	64.76	62.73	63.79	63.79	2.70%	7,331
Sep 8, 2026	62.47	63.07	61.81	62.12	62.12	2.15%	3,893
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