ASO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	55.02	56.80	54.80	55.64	55.64	0.09%	3,131,828
Dec 19, 2024	56.56	57.21	54.75	55.59	55.59	-0.64%	1,847,190
Dec 18, 2024	56.85	58.63	55.92	55.95	55.95	-0.11%	3,122,115
Dec 17, 2024	54.91	56.43	53.53	56.01	55.90	1.87%	2,386,119
Dec 16, 2024	54.27	55.99	53.82	54.98	54.87	1.23%	1,639,659
Dec 13, 2024	53.09	54.66	53.00	54.31	54.20	1.89%	1,548,123
Dec 12, 2024	54.18	54.78	53.16	53.30	53.20	-2.24%	2,294,680
Dec 11, 2024	52.48	56.15	52.02	54.52	54.41	3.69%	2,876,742
Dec 10, 2024	50.50	53.14	49.55	52.58	52.48	4.30%	4,172,554
Dec 9, 2024	51.15	51.74	49.75	50.41	50.31	0.02%	3,636,998
Dec 6, 2024	50.29	51.66	49.82	50.40	50.30	2.23%	1,982,786
Dec 5, 2024	52.21	52.21	49.11	49.30	49.20	-0.30%	1,712,431
Dec 4, 2024	49.55	50.35	48.96	49.45	49.35	-1.02%	1,443,459
Dec 3, 2024	50.88	50.94	49.65	49.96	49.86	-1.19%	1,282,103
Dec 2, 2024	49.50	51.03	48.37	50.56	50.46	2.66%	1,939,856
Nov 29, 2024	49.52	49.71	48.77	49.25	49.15	0.82%	875,839
Nov 27, 2024	48.81	49.26	47.89	48.85	48.75	1.75%	1,159,815
Nov 26, 2024	49.21	49.86	47.81	48.01	47.92	-2.89%	1,943,118
Nov 25, 2024	47.83	50.60	47.63	49.44	49.34	6.00%	2,098,194
Nov 22, 2024	46.11	47.25	46.11	46.64	46.55	1.86%	1,520,267
Nov 21, 2024	45.33	45.85	44.78	45.79	45.70	1.17%	1,575,854
Nov 20, 2024	45.20	46.43	44.79	45.26	45.17	-1.67%	2,018,488
Nov 19, 2024	45.26	46.35	44.73	46.03	45.94	-1.22%	2,426,440
Nov 18, 2024	47.78	48.02	46.29	46.60	46.51	-2.51%	2,060,894
Nov 15, 2024	49.50	49.98	47.75	47.80	47.71	-3.02%	1,074,181
Nov 14, 2024	49.36	50.16	48.80	49.29	49.19	-0.30%	945,056
Nov 13, 2024	50.15	50.70	49.40	49.44	49.34	-1.12%	936,261
Nov 12, 2024	50.53	51.28	49.92	50.00	49.90	-1.44%	1,157,281
Nov 11, 2024	51.74	51.74	50.34	50.73	50.63	-1.27%	1,851,679
Nov 8, 2024	51.86	52.44	51.26	51.38	51.28	-1.23%	1,235,351
Nov 7, 2024	51.53	53.09	51.25	52.02	51.92	1.54%	1,417,568
Nov 6, 2024	55.49	55.73	49.81	51.23	51.13	-3.88%	3,023,076
Nov 5, 2024	52.58	53.48	52.35	53.30	53.20	1.16%	1,284,752
Nov 4, 2024	50.62	52.90	50.55	52.69	52.59	3.99%	1,178,073
Nov 1, 2024	50.98	51.50	50.36	50.67	50.57	-0.37%	909,566
Oct 31, 2024	51.01	51.76	50.45	50.86	50.76	-0.88%	1,292,946
Oct 30, 2024	51.90	52.67	51.26	51.31	51.21	-1.64%	796,990
Oct 29, 2024	51.67	52.67	50.88	52.17	52.06	-0.33%	916,040
Oct 28, 2024	52.61	53.28	52.01	52.34	52.24	-0.40%	800,007
Oct 25, 2024	53.62	54.06	52.13	52.55	52.45	-1.85%	769,902
Oct 24, 2024	53.27	54.07	52.95	53.54	53.44	0.51%	738,828
Oct 23, 2024	53.70	53.86	52.80	53.27	53.17	-1.73%	659,142
Oct 22, 2024	54.53	54.93	53.72	54.21	54.10	-0.90%	811,475
Oct 21, 2024	56.11	56.15	54.25	54.70	54.59	-2.48%	920,771
Oct 18, 2024	55.82	56.41	55.15	56.09	55.98	1.28%	702,666
Oct 17, 2024	55.89	55.89	54.97	55.38	55.27	-0.66%	910,191
Oct 16, 2024	55.32	55.99	54.78	55.75	55.64	1.55%	1,119,590
Oct 15, 2024	53.17	55.43	53.17	54.90	54.79	2.37%	1,565,347
Oct 14, 2024	54.27	54.36	53.08	53.63	53.53	-1.40%	1,359,025
Oct 11, 2024	53.20	54.72	53.15	54.39	54.28	2.39%	1,059,569
Oct 10, 2024	54.67	54.83	53.03	53.12	53.02	-2.71%	1,177,664
Oct 9, 2024	54.80	55.05	54.21	54.60	54.49	-0.73%	1,013,843
Oct 8, 2024	55.00	55.54	54.72	55.00	54.89	0.35%	798,720
Oct 7, 2024	56.70	56.85	53.84	54.81	54.70	-4.06%	1,536,500
Oct 4, 2024	56.00	57.22	55.84	57.13	57.02	4.04%	1,413,150
Oct 3, 2024	54.47	55.16	53.69	54.91	54.80	-1.17%	1,249,437
Oct 2, 2024	56.18	56.18	55.15	55.56	55.45	-1.31%	1,060,354
Oct 1, 2024	58.01	58.32	56.26	56.30	56.19	-3.53%	1,265,272
Sep 30, 2024	58.92	59.74	57.93	58.36	58.25	-1.40%	1,461,482
Sep 27, 2024	60.01	60.30	59.14	59.19	59.07	-0.55%	991,698
Sep 26, 2024	60.16	60.78	59.10	59.52	59.40	0.52%	766,564
Sep 25, 2024	61.43	61.47	59.09	59.21	59.09	-3.25%	1,072,991
Sep 24, 2024	60.86	61.69	60.70	61.20	61.08	0.56%	858,350
Sep 23, 2024	60.88	60.92	59.48	60.86	60.74	0.86%	975,677
Sep 20, 2024	61.26	61.80	60.26	60.34	60.22	-2.41%	3,370,307
Sep 19, 2024	64.00	64.05	61.48	61.83	61.71	-1.47%	1,638,158
Sep 18, 2024	61.48	64.62	61.02	62.75	62.52	2.78%	1,816,370
Sep 17, 2024	60.00	61.23	59.31	61.05	60.82	2.66%	1,377,517
Sep 16, 2024	58.98	60.35	58.80	59.47	59.25	0.78%	1,633,017
Sep 13, 2024	56.78	59.23	56.59	59.01	58.79	5.56%	1,785,278
Sep 12, 2024	55.14	56.45	54.91	55.90	55.69	2.18%	1,229,246
Sep 11, 2024	55.59	55.76	53.52	54.71	54.51	-1.21%	2,326,022
Sep 10, 2024	53.68	56.43	50.77	55.38	55.17	5.21%	4,946,567
Sep 9, 2024	53.04	54.05	52.10	52.64	52.44	-1.75%	2,839,514
Sep 6, 2024	53.79	54.64	53.35	53.58	53.38	-0.43%	1,687,175
Sep 5, 2024	53.80	54.41	53.41	53.81	53.61	-0.04%	1,088,295
Sep 4, 2024	53.92	54.38	52.95	53.83	53.63	-1.70%	1,364,438
Sep 3, 2024	55.38	55.64	54.31	54.76	54.56	-1.30%	1,278,440
Aug 30, 2024	55.60	55.74	54.41	55.48	55.27	0.34%	1,360,526
Aug 29, 2024	55.44	55.82	54.61	55.29	55.08	0.93%	757,080
Aug 28, 2024	55.00	55.28	54.02	54.78	54.58	-1.99%	918,028
Aug 27, 2024	54.97	55.96	54.33	55.89	55.68	1.18%	830,964
Aug 26, 2024	54.31	55.28	53.71	55.24	55.03	1.38%	1,146,745
Aug 23, 2024	55.14	55.28	54.29	54.49	54.29	-0.47%	1,783,511
Aug 22, 2024	56.12	56.12	54.61	54.75	54.55	-2.87%	901,730
Aug 21, 2024	55.65	56.39	55.42	56.37	56.16	2.64%	809,869
Aug 20, 2024	55.18	55.55	54.79	54.92	54.72	-0.90%	748,918
Aug 19, 2024	54.64	56.12	54.38	55.42	55.21	1.43%	1,243,666
Aug 16, 2024	53.04	55.19	52.83	54.64	54.44	2.53%	1,550,947
Aug 15, 2024	52.57	53.95	52.33	53.29	53.09	5.17%	1,388,356
Aug 14, 2024	51.83	51.83	50.45	50.67	50.48	-0.47%	939,183
Aug 13, 2024	49.53	51.09	48.96	50.91	50.72	2.62%	1,754,931
Aug 12, 2024	49.73	50.76	49.44	49.61	49.43	-0.56%	1,089,248
Aug 9, 2024	49.56	50.62	49.30	49.89	49.70	0.71%	1,167,228
Aug 8, 2024	48.62	49.60	48.60	49.54	49.36	3.68%	1,302,118
Aug 7, 2024	49.17	49.77	47.61	47.78	47.60	-1.91%	1,321,217
Aug 6, 2024	49.03	49.56	48.12	48.71	48.53	-0.16%	1,282,646
Aug 5, 2024	46.00	49.05	45.47	48.79	48.61	-0.71%	2,585,255
Aug 2, 2024	49.83	50.51	48.74	49.14	48.96	-4.40%	1,801,576
Aug 1, 2024	53.89	54.30	51.25	51.40	51.21	-4.94%	1,546,117