ASO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	45.03	45.57	43.16	43.82	43.82	-2.34%	1,966,661
Mar 12, 2025	46.86	47.17	44.50	44.87	44.87	-4.08%	2,196,110
Mar 11, 2025	50.22	50.67	46.55	46.78	46.78	-7.48%	1,982,705
Mar 10, 2025	49.06	51.27	48.63	50.56	50.56	2.68%	2,926,995
Mar 7, 2025	49.32	49.41	47.66	49.24	49.24	0.92%	1,840,594
Mar 6, 2025	47.38	49.48	47.19	48.79	48.79	1.65%	2,252,259
Mar 5, 2025	47.58	48.21	46.99	48.00	48.00	1.42%	1,555,898
Mar 4, 2025	47.49	48.22	46.29	47.33	47.33	-2.49%	2,204,587
Mar 3, 2025	49.71	51.31	47.99	48.54	48.54	-2.12%	1,737,175
Feb 28, 2025	49.82	50.72	48.61	49.59	49.59	-0.66%	2,041,995
Feb 27, 2025	50.35	50.77	49.71	49.92	49.92	-1.65%	894,113
Feb 26, 2025	51.71	52.24	50.58	50.76	50.76	-0.80%	1,092,314
Feb 25, 2025	50.57	52.35	50.57	51.17	51.17	1.19%	1,652,502
Feb 24, 2025	51.47	51.89	49.96	50.57	50.57	-0.53%	1,629,885
Feb 21, 2025	52.26	52.26	50.44	50.84	50.84	-1.30%	1,278,181
Feb 20, 2025	51.29	52.00	50.90	51.51	51.51	0.06%	937,184
Feb 19, 2025	51.93	51.99	50.91	51.48	51.48	-2.30%	1,225,319
Feb 18, 2025	53.59	53.97	51.44	52.69	52.69	-1.62%	1,309,986
Feb 14, 2025	54.09	54.46	53.42	53.56	53.56	-0.11%	888,430
Feb 13, 2025	53.00	54.20	52.78	53.62	53.62	1.88%	901,401
Feb 12, 2025	52.46	52.89	51.13	52.63	52.63	-0.81%	1,065,622
Feb 11, 2025	52.33	54.79	52.21	53.06	53.06	0.38%	1,833,334
Feb 10, 2025	50.85	53.02	50.45	52.86	52.86	4.76%	2,238,301
Feb 7, 2025	51.64	52.69	50.14	50.46	50.46	-2.77%	1,164,656
Feb 6, 2025	52.27	52.85	51.78	51.90	51.90	-0.15%	963,855
Feb 5, 2025	51.36	52.03	51.00	51.98	51.98	1.50%	900,469
Feb 4, 2025	50.91	51.93	50.65	51.21	51.21	0.55%	1,064,861
Feb 3, 2025	50.84	51.29	49.53	50.93	50.93	-2.64%	1,818,998
Jan 31, 2025	54.33	54.80	51.90	52.31	52.31	-4.33%	1,846,888
Jan 30, 2025	54.10	55.16	54.10	54.68	54.68	1.32%	934,600
Jan 29, 2025	55.12	55.50	53.80	53.97	53.97	-2.26%	1,319,883
Jan 28, 2025	55.73	56.32	54.88	55.22	55.22	-1.07%	945,818
Jan 27, 2025	56.21	57.16	55.07	55.82	55.82	-0.92%	1,182,725
Jan 24, 2025	55.25	57.04	55.25	56.34	56.34	1.59%	1,160,852
Jan 23, 2025	54.54	56.16	54.54	55.46	55.46	1.31%	1,212,975
Jan 22, 2025	55.32	55.85	54.38	54.75	54.75	-1.48%	1,162,310
Jan 21, 2025	53.37	55.82	53.13	55.57	55.57	5.68%	1,840,539
Jan 17, 2025	53.04	53.71	52.41	52.58	52.58	0.23%	1,196,272
Jan 16, 2025	52.26	52.59	51.65	52.46	52.46	0.19%	1,868,541
Jan 15, 2025	53.84	53.86	51.51	52.36	52.36	-0.06%	2,110,255
Jan 14, 2025	55.76	56.10	52.08	52.39	52.39	-5.57%	2,092,007
Jan 13, 2025	57.21	57.35	55.16	55.48	55.48	-3.85%	1,917,559
Jan 10, 2025	58.06	59.12	57.65	57.70	57.70	-1.97%	1,575,441
Jan 8, 2025	56.81	59.25	56.81	58.86	58.86	2.24%	1,822,045
Jan 7, 2025	57.30	58.73	57.01	57.57	57.57	1.71%	1,695,249
Jan 6, 2025	57.14	57.88	55.96	56.60	56.60	-0.46%	1,716,422
Jan 3, 2025	56.94	57.57	56.04	56.86	56.86	0.57%	1,131,965
Jan 2, 2025	58.35	58.83	56.34	56.54	56.54	-1.72%	1,670,661
Dec 31, 2024	58.47	58.85	57.47	57.53	57.53	-0.67%	1,026,038
Dec 30, 2024	58.99	59.14	57.14	57.92	57.92	-3.55%	1,942,758