ASMVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	63.01	64.11	63.01	63.30	63.30	2.08%	7,319
Aug 7, 2026	63.02	63.02	61.70	62.01	62.01	-0.41%	9,016
Aug 6, 2026	61.80	63.99	61.80	62.26	62.26	-0.47%	5,947
Aug 5, 2026	63.33	63.33	62.15	62.56	62.56	1.45%	12,118
Aug 4, 2026	61.44	61.70	61.00	61.67	61.67	6.90%	10,227
Aug 3, 2026	56.33	57.96	55.40	57.69	57.69	1.90%	10,454
Jul 31, 2026	57.59	57.59	56.01	56.61	56.61	6.79%	18,143
Jul 30, 2026	53.10	54.99	53.01	53.01	53.01	2.83%	15,468
Jul 29, 2026	52.24	52.67	51.21	51.55	51.55	-3.30%	11,706
Jul 28, 2026	55.00	55.00	52.72	53.31	53.31	-10.93%	7,852
Jul 27, 2026	62.69	62.69	59.85	59.85	59.85	-2.79%	12,537
Jul 24, 2026	61.29	62.34	60.81	61.57	61.57	-1.86%	11,720
Jul 23, 2026	62.92	63.03	62.55	62.74	62.74	-3.09%	14,838
Jul 22, 2026	64.16	65.33	64.16	64.74	64.74	-2.50%	12,737
Jul 21, 2026	66.25	66.45	63.77	66.40	66.40	8.14%	29,336
Jul 20, 2026	62.97	62.98	61.37	61.40	61.40	-1.90%	11,323
Jul 17, 2026	61.39	62.63	61.00	62.59	62.59	-6.25%	9,477
Jul 16, 2026	67.21	67.84	66.74	66.76	66.76	-7.08%	3,964
Jul 15, 2026	72.74	72.74	71.32	71.85	71.85	-1.51%	16,247
Jul 14, 2026	73.09	73.41	72.94	72.95	72.95	3.48%	7,400
Jul 13, 2026	71.05	71.34	70.50	70.50	70.50	-2.14%	7,926
Jul 10, 2026	72.44	73.00	71.56	72.04	72.04	-5.90%	3,198
Jul 9, 2026	76.03	76.86	75.53	76.56	76.56	7.50%	17,590
Jul 8, 2026	70.76	71.23	70.00	71.22	71.22	-1.90%	14,078
Jul 7, 2026	72.52	73.37	71.86	72.60	72.60	-3.26%	11,861
Jul 6, 2026	74.84	76.89	74.62	75.05	75.05	1.87%	12,689
Jul 2, 2026	77.00	77.00	73.24	73.67	73.67	-20.03%	16,698
Jul 1, 2026	90.91	93.00	90.91	92.12	92.12	-1.37%	21,814
Jun 30, 2026	91.65	93.58	91.22	93.40	93.40	11.34%	10,603
Jun 29, 2026	83.04	84.12	82.93	83.89	83.89	10.79%	5,343
Jun 26, 2026	74.47	75.80	74.46	75.72	75.72	-3.10%	13,316
Jun 25, 2026	77.75	78.14	77.46	78.14	78.14	2.82%	17,992
Jun 24, 2026	76.69	77.13	76.00	76.00	76.00	1.91%	8,547
Jun 23, 2026	74.17	75.27	74.17	74.58	74.58	-6.73%	10,570
Jun 22, 2026	81.53	81.53	79.69	79.96	79.96	-0.63%	1,705
Jun 18, 2026	80.00	81.03	80.00	80.46	80.46	1.23%	4,611
Jun 17, 2026	80.48	80.48	79.48	79.48	79.48	7.54%	10,503
Jun 16, 2026	74.50	74.73	73.90	73.91	73.91	-5.27%	8,212
Jun 15, 2026	77.93	78.34	77.93	78.02	78.02	11.33%	6,620
Jun 12, 2026	69.83	70.58	69.70	70.08	70.08	-0.92%	10,707
Jun 11, 2026	70.53	71.14	69.69	70.73	70.73	5.76%	23,932
Jun 10, 2026	67.65	67.70	66.87	66.88	66.88	-4.17%	10,984
Jun 9, 2026	73.55	73.55	68.93	69.79	69.79	6.32%	9,243
Jun 8, 2026	66.40	66.72	65.64	65.64	65.64	-0.55%	12,165
Jun 5, 2026	66.05	66.94	65.45	66.00	66.00	-6.08%	16,942
Jun 4, 2026	70.20	71.13	69.83	70.28	70.28	-1.10%	16,807
Jun 3, 2026	71.31	71.31	70.93	71.06	71.06	-0.08%	3,445
Jun 2, 2026	70.60	71.30	70.51	71.12	71.12	-0.70%	12,549
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