Aspire-Lakewood Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
8.70
+0.37 (4.44%)
At close: Sep 24, 2026, 4:00 PM EDT
8.79
+0.09 (1.03%)
After-hours: Sep 24, 2026, 7:30 PM EDT
Aspire-Lakewood Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.20 | 8.88 | 7.95 | 8.70 | 8.70 | 4.44% | 42,931 |
| Sep 23, 2026 | 8.29 | 8.83 | 8.26 | 8.33 | 8.33 | 1.59% | 31,267 |
| Sep 22, 2026 | 8.84 | 8.84 | 8.07 | 8.20 | 8.20 | -5.96% | 65,520 |
| Sep 21, 2026 | 8.86 | 8.90 | 8.66 | 8.72 | 8.72 | 2.11% | 8,934 |
| Sep 18, 2026 | 9.03 | 9.03 | 8.52 | 8.54 | 8.54 | -6.36% | 21,029 |
| Sep 17, 2026 | 8.58 | 9.23 | 8.52 | 9.12 | 9.12 | 6.29% | 63,747 |
| Sep 16, 2026 | 8.05 | 8.61 | 8.05 | 8.58 | 8.58 | 4.63% | 14,891 |
| 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 |
| Aug 5, 2026 | 7.23 | 7.43 | 6.89 | 7.26 | 7.26 | 3.12% | 10,231 |
| Aug 4, 2026 | 7.18 | 7.41 | 6.82 | 7.04 | 7.04 | -2.63% | 29,592 |
| Aug 3, 2026 | 6.72 | 7.44 | 6.71 | 7.23 | 7.23 | 10.89% | 27,438 |
| Jul 31, 2026 | 6.51 | 6.70 | 6.36 | 6.52 | 6.52 | -2.98% | 9,531 |
| Jul 30, 2026 | 5.94 | 6.72 | 5.94 | 6.72 | 6.72 | 19.79% | 14,240 |
| Jul 29, 2026 | 7.07 | 7.24 | 4.87 | 5.61 | 5.61 | -22.57% | 119,759 |
| Jul 28, 2026 | 6.92 | 7.37 | 6.92 | 7.25 | 7.25 | 3.95% | 11,304 |
| Jul 27, 2026 | 7.15 | 7.50 | 6.71 | 6.97 | 6.97 | -3.99% | 29,655 |
| Jul 24, 2026 | 7.25 | 7.40 | 7.01 | 7.26 | 7.26 | 0.69% | 28,343 |
| Jul 23, 2026 | 7.37 | 7.81 | 6.86 | 7.21 | 7.21 | -7.09% | 59,149 |
| Jul 22, 2026 | 7.47 | 8.17 | 6.96 | 7.76 | 7.76 | 2.92% | 131,641 |
| Jul 21, 2026 | 6.49 | 7.54 | 6.35 | 7.54 | 7.54 | 14.59% | 118,569 |
| Jul 20, 2026 | 6.39 | 6.65 | 6.21 | 6.58 | 6.58 | 5.45% | 55,661 |
| Jul 17, 2026 | 6.06 | 6.30 | 6.04 | 6.24 | 6.24 | -0.64% | 26,164 |
| Jul 16, 2026 | 5.97 | 6.45 | 5.97 | 6.28 | 6.28 | 3.97% | 63,260 |