ASMVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	75.53	75.66	75.27	75.27	-	-3.67%	-
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
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