Aspire-Lakewood Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
8.43
+0.27 (3.31%)
Oct 15, 2026, 1:11 PM EDT - Market open
Aspire-Lakewood Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.10 | 8.88 | 7.98 | 8.43 | 8.43 | 3.31% | 22,363 |
| Oct 14, 2026 | 8.20 | 8.45 | 7.19 | 8.16 | 8.16 | -0.24% | 86,877 |
| Oct 13, 2026 | 7.80 | 8.50 | 7.80 | 8.18 | 8.18 | 5.14% | 36,098 |
| Oct 12, 2026 | 8.36 | 8.57 | 7.66 | 7.78 | 7.78 | -6.27% | 22,225 |
| Oct 9, 2026 | 8.67 | 8.67 | 8.10 | 8.30 | 8.30 | - | 34,097 |
| Oct 8, 2026 | 8.76 | 9.00 | 8.25 | 8.30 | 8.30 | -3.82% | 78,495 |
| Oct 7, 2026 | 8.59 | 8.93 | 8.57 | 8.63 | 8.63 | -1.48% | 12,292 |
| Oct 6, 2026 | 8.88 | 9.09 | 8.75 | 8.76 | 8.76 | -1.35% | 27,666 |
| Oct 5, 2026 | 8.67 | 8.88 | 8.40 | 8.88 | 8.88 | 1.14% | 20,251 |
| Oct 2, 2026 | 8.37 | 8.81 | 8.33 | 8.78 | 8.78 | 8.13% | 16,532 |
| Oct 1, 2026 | 8.43 | 8.43 | 8.10 | 8.12 | 8.12 | -2.75% | 17,016 |
| Sep 30, 2026 | 8.63 | 8.63 | 8.10 | 8.35 | 8.35 | 2.08% | 11,124 |
| Sep 29, 2026 | 8.44 | 8.50 | 8.16 | 8.18 | 8.18 | -3.76% | 8,984 |
| Sep 28, 2026 | 8.31 | 9.23 | 8.31 | 8.50 | 8.50 | 2.16% | 55,864 |
| Sep 25, 2026 | 8.57 | 8.58 | 8.13 | 8.32 | 8.32 | -4.37% | 32,740 |
| Sep 24, 2026 | 8.20 | 8.88 | 7.95 | 8.70 | 8.70 | 4.44% | 43,223 |
| Sep 23, 2026 | 8.29 | 8.83 | 8.26 | 8.33 | 8.33 | 1.59% | 31,372 |
| Sep 22, 2026 | 8.84 | 8.84 | 8.07 | 8.20 | 8.20 | -5.96% | 66,495 |
| Sep 21, 2026 | 8.86 | 8.90 | 8.66 | 8.72 | 8.72 | 2.11% | 9,272 |
| Sep 18, 2026 | 9.03 | 9.03 | 8.52 | 8.54 | 8.54 | -6.36% | 21,070 |
| Sep 17, 2026 | 8.58 | 9.23 | 8.52 | 9.12 | 9.12 | 6.29% | 64,909 |
| Sep 16, 2026 | 8.05 | 8.61 | 8.05 | 8.58 | 8.58 | 4.63% | 14,900 |
| Sep 15, 2026 | 8.69 | 8.76 | 7.99 | 8.20 | 8.20 | -7.45% | 48,325 |
| Sep 14, 2026 | 8.88 | 9.04 | 8.67 | 8.86 | 8.86 | -2.21% | 15,998 |
| Sep 11, 2026 | 9.24 | 9.38 | 9.06 | 9.06 | 9.06 | -0.66% | 26,835 |
| Sep 10, 2026 | 8.21 | 9.25 | 8.21 | 9.12 | 9.12 | 5.92% | 35,499 |
| Sep 9, 2026 | 8.70 | 9.00 | 7.80 | 8.61 | 8.61 | -2.71% | 118,025 |
| Sep 8, 2026 | 8.89 | 9.04 | 8.82 | 8.85 | 8.85 | -0.23% | 8,868 |
| Sep 4, 2026 | 9.25 | 9.50 | 8.80 | 8.87 | 8.87 | -4.11% | 43,087 |
| Sep 3, 2026 | 9.13 | 9.41 | 9.10 | 9.25 | 9.25 | 0.49% | 27,062 |
| Sep 2, 2026 | 8.86 | 9.34 | 8.78 | 9.21 | 9.21 | 3.31% | 35,262 |
| Sep 1, 2026 | 8.74 | 9.25 | 8.74 | 8.91 | 8.91 | -0.78% | 59,694 |
| Aug 31, 2026 | 8.49 | 9.00 | 8.49 | 8.98 | 8.98 | 5.52% | 26,126 |
| Aug 28, 2026 | 8.30 | 8.70 | 8.07 | 8.51 | 8.51 | 3.03% | 21,482 |
| Aug 27, 2026 | 8.33 | 8.65 | 8.25 | 8.26 | 8.26 | -0.84% | 8,209 |
| Aug 26, 2026 | 8.27 | 8.56 | 8.27 | 8.33 | 8.33 | 0.73% | 11,418 |
| Aug 25, 2026 | 7.60 | 8.80 | 7.60 | 8.27 | 8.27 | 5.89% | 28,878 |
| Aug 24, 2026 | 7.79 | 8.21 | 7.79 | 7.81 | 7.81 | -2.01% | 43,751 |
| Aug 21, 2026 | 8.01 | 8.20 | 7.90 | 7.97 | 7.97 | 1.92% | 31,918 |
| Aug 20, 2026 | 7.99 | 8.15 | 7.77 | 7.82 | 7.82 | -1.01% | 15,977 |
| Aug 19, 2026 | 7.96 | 8.18 | 7.62 | 7.90 | 7.90 | 3.40% | 44,666 |
| Aug 18, 2026 | 7.70 | 7.99 | 7.51 | 7.64 | 7.64 | -1.29% | 12,089 |
| Aug 17, 2026 | 7.60 | 8.00 | 7.53 | 7.74 | 7.74 | -1.40% | 21,553 |
| Aug 14, 2026 | 7.15 | 7.90 | 7.14 | 7.85 | 7.85 | 10.41% | 34,757 |
| Aug 13, 2026 | 7.26 | 7.35 | 7.06 | 7.11 | 7.11 | -0.28% | 10,255 |
| Aug 12, 2026 | 7.74 | 7.81 | 7.09 | 7.13 | 7.13 | -6.31% | 26,942 |
| Aug 11, 2026 | 7.47 | 8.00 | 7.47 | 7.61 | 7.61 | -2.31% | 18,467 |
| Aug 10, 2026 | 7.92 | 8.00 | 7.33 | 7.79 | 7.79 | 0.78% | 83,473 |
| Aug 7, 2026 | 7.64 | 8.05 | 7.59 | 7.73 | 7.73 | 9.49% | 39,063 |
| Aug 6, 2026 | 7.42 | 7.89 | 7.06 | 7.06 | 7.06 | -2.75% | 39,223 |