ASO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	47.49	47.83	47.00	47.25	47.25	-0.34%	577,433
Jul 2, 2025	47.35	47.86	46.25	47.41	47.41	0.53%	1,248,589
Jul 1, 2025	44.64	48.14	44.10	47.16	47.16	5.24%	1,644,551
Jun 30, 2025	46.46	46.46	44.55	44.81	44.81	-3.66%	1,841,545
Jun 27, 2025	46.55	47.25	45.92	46.51	46.51	1.77%	2,163,519
Jun 26, 2025	44.48	45.81	44.48	45.70	45.70	2.77%	1,235,322
Jun 25, 2025	44.10	44.70	43.40	44.47	44.47	0.36%	1,201,606
Jun 24, 2025	45.00	45.00	43.78	44.31	44.31	0.68%	1,192,526
Jun 23, 2025	43.66	44.15	42.52	44.01	44.01	0.02%	1,688,024
Jun 20, 2025	44.54	44.72	43.57	44.00	44.00	-0.27%	2,873,472
Jun 18, 2025	44.41	45.29	43.91	44.12	44.12	-1.74%	1,179,439
Jun 17, 2025	45.80	46.39	44.66	44.90	44.77	-3.83%	1,627,669
Jun 16, 2025	44.80	46.82	44.31	46.69	46.55	7.21%	1,861,768
Jun 13, 2025	45.23	45.70	43.22	43.55	43.42	-5.12%	1,993,429
Jun 12, 2025	44.89	45.99	44.00	45.90	45.77	1.50%	1,516,559
Jun 11, 2025	44.78	47.14	44.78	45.22	45.09	1.39%	2,565,555
Jun 10, 2025	46.62	48.18	44.02	44.60	44.47	0.52%	4,258,525
Jun 9, 2025	44.47	44.99	43.55	44.37	44.24	2.09%	2,893,997
Jun 6, 2025	43.41	43.74	42.52	43.46	43.33	1.31%	1,388,732
Jun 5, 2025	42.85	43.62	42.54	42.90	42.77	0.23%	1,505,333
Jun 4, 2025	42.70	43.21	42.41	42.80	42.67	0.09%	1,224,256
Jun 3, 2025	40.77	42.79	40.37	42.76	42.63	5.71%	1,394,227
Jun 2, 2025	40.64	40.74	39.87	40.45	40.33	-1.12%	1,262,300
May 30, 2025	40.67	41.44	40.27	40.91	40.79	-0.70%	1,313,466
May 29, 2025	41.81	41.85	40.43	41.20	41.08	0.56%	1,205,158
May 28, 2025	41.40	41.51	40.78	40.97	40.85	0.12%	1,553,929
May 27, 2025	41.47	41.53	40.11	40.92	40.80	0.66%	2,251,109
May 23, 2025	40.40	41.61	40.35	40.65	40.53	-3.17%	1,264,821
May 22, 2025	42.23	42.27	41.61	41.98	41.86	-0.97%	1,172,376
May 21, 2025	43.30	43.81	42.21	42.39	42.27	-5.08%	1,243,978
May 20, 2025	45.04	45.60	44.35	44.66	44.53	-1.06%	1,124,555
May 19, 2025	44.08	45.45	43.50	45.14	45.01	-0.20%	1,273,537
May 16, 2025	45.50	45.86	45.13	45.23	45.10	-0.57%	1,346,302
May 15, 2025	45.51	46.37	44.63	45.49	45.36	-0.83%	1,281,175
May 14, 2025	46.28	47.21	45.86	45.87	45.74	-1.44%	1,820,369
May 13, 2025	46.48	47.62	46.21	46.54	46.40	0.32%	1,670,932
May 12, 2025	43.92	46.48	43.53	46.39	46.25	18.28%	3,835,501
May 9, 2025	40.11	40.16	39.14	39.22	39.11	-2.58%	1,236,796
May 8, 2025	39.46	40.37	39.25	40.26	40.14	3.55%	1,326,523
May 7, 2025	38.09	39.05	37.96	38.88	38.77	3.18%	1,367,653
May 6, 2025	37.24	37.96	37.01	37.68	37.57	-0.32%	1,178,837
May 5, 2025	38.79	39.05	37.78	37.80	37.69	-3.30%	1,273,330
May 2, 2025	38.71	39.71	38.18	39.09	38.98	3.99%	1,150,346
May 1, 2025	37.65	38.25	37.25	37.59	37.48	-0.24%	1,122,479
Apr 30, 2025	36.75	37.77	35.95	37.68	37.57	-0.84%	1,242,967
Apr 29, 2025	37.71	38.17	37.30	38.00	37.89	-0.16%	1,105,178
Apr 28, 2025	38.25	38.97	37.66	38.06	37.95	-0.39%	1,265,055
Apr 25, 2025	37.84	38.49	37.61	38.21	38.10	0.42%	1,019,112
Apr 24, 2025	37.71	38.37	37.00	38.05	37.94	1.17%	1,064,899
Apr 23, 2025	38.35	39.80	37.36	37.61	37.50	1.98%	2,357,538