ASO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	58.22	58.47	56.76	56.65	-	-2.73%	341,889
Apr 22, 2026	58.78	58.94	57.55	58.24	58.24	0.29%	862,828
Apr 21, 2026	58.02	58.67	57.42	58.07	58.07	0.09%	937,630
Apr 20, 2026	57.46	58.46	56.51	58.02	58.02	-1.04%	1,090,649
Apr 17, 2026	57.99	60.77	57.99	58.63	58.63	1.10%	1,458,739
Apr 16, 2026	58.99	60.66	57.83	57.99	57.99	-1.86%	1,140,094
Apr 15, 2026	58.10	59.59	57.90	59.09	59.09	0.96%	812,760
Apr 14, 2026	57.31	58.96	57.31	58.53	58.53	2.43%	1,018,991
Apr 13, 2026	56.26	57.57	55.93	57.14	57.14	1.37%	1,027,833
Apr 10, 2026	55.48	56.56	54.92	56.37	56.37	1.24%	1,195,459
Apr 9, 2026	55.84	56.36	53.96	55.68	55.68	-0.93%	1,962,690
Apr 8, 2026	59.06	59.87	55.11	56.20	56.20	-1.71%	2,366,149
Apr 7, 2026	58.55	59.33	54.08	57.18	57.18	-3.20%	1,791,068
Apr 6, 2026	57.43	59.16	56.84	59.07	59.07	3.00%	1,774,060
Apr 2, 2026	56.82	57.80	55.52	57.35	57.35	-0.59%	1,425,137
Apr 1, 2026	57.67	58.27	56.15	57.69	57.69	2.20%	1,974,129
Mar 31, 2026	54.46	57.09	54.46	56.45	56.45	4.02%	1,134,886
Mar 30, 2026	54.47	54.74	53.43	54.27	54.27	1.42%	1,382,766
Mar 27, 2026	53.50	54.78	52.92	53.51	53.51	0.02%	1,851,286
Mar 26, 2026	52.71	54.91	52.56	53.50	53.50	0.32%	1,337,433
Mar 25, 2026	53.79	54.25	52.36	53.33	53.33	-0.39%	1,351,195
Mar 24, 2026	51.86	53.98	51.71	53.54	53.54	1.67%	1,109,416
Mar 23, 2026	53.96	54.29	52.54	52.66	52.66	1.31%	1,297,096
Mar 20, 2026	52.98	53.31	51.20	51.98	51.98	-2.05%	1,871,174
Mar 19, 2026	50.91	53.25	50.54	53.07	52.92	4.57%	2,256,679
Mar 18, 2026	50.30	52.38	50.04	50.75	50.61	1.70%	2,729,058
Mar 17, 2026	53.99	54.85	49.58	49.90	49.76	-11.70%	5,000,095
Mar 16, 2026	57.21	57.65	56.31	56.51	56.35	0.30%	2,606,751
Mar 13, 2026	55.87	56.43	54.96	56.34	56.18	1.51%	1,292,838
Mar 12, 2026	57.10	57.59	55.37	55.50	55.34	-4.00%	2,133,621
Mar 11, 2026	59.58	60.25	57.80	57.81	57.65	-3.59%	1,577,086
Mar 10, 2026	58.44	61.82	58.44	59.96	59.79	1.18%	1,699,217
Mar 9, 2026	59.35	60.02	57.77	59.26	59.09	-1.64%	2,005,936
Mar 6, 2026	59.64	60.54	57.94	60.25	60.08	-0.23%	1,307,003
Mar 5, 2026	60.05	61.00	58.69	60.39	60.22	-0.74%	929,666
Mar 4, 2026	60.61	61.39	59.10	60.84	60.67	1.77%	980,683
Mar 3, 2026	58.16	60.25	57.39	59.78	59.61	-0.73%	1,208,741
Mar 2, 2026	58.60	60.64	57.31	60.22	60.05	0.15%	1,147,427
Feb 27, 2026	59.86	60.72	59.52	60.13	59.96	-1.65%	1,129,438
Feb 26, 2026	61.43	62.45	59.56	61.14	60.97	-0.08%	925,641
Feb 25, 2026	60.75	61.95	59.21	61.19	61.02	0.02%	1,532,122
Feb 24, 2026	59.14	61.63	58.92	61.18	61.01	3.89%	2,189,536
Feb 23, 2026	59.24	60.48	57.45	58.89	58.72	0.19%	1,448,725
Feb 20, 2026	58.78	61.37	57.32	58.78	58.61	-0.49%	3,096,620
Feb 19, 2026	58.75	59.25	57.63	59.07	58.90	0.05%	698,571
Feb 18, 2026	58.81	60.35	58.26	59.04	58.87	-1.22%	921,160
Feb 17, 2026	59.54	59.81	58.21	59.77	59.60	2.07%	757,548
Feb 13, 2026	57.73	59.32	56.86	58.56	58.39	1.44%	848,298
Feb 12, 2026	59.81	60.55	57.52	57.73	57.57	-2.91%	989,177
Feb 11, 2026	57.38	59.69	57.19	59.46	59.29	3.53%	992,926