ASO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	48.77	49.54	47.75	48.56	48.56	2.34%	879,769
Jul 31, 2026	49.12	49.17	47.30	47.45	47.45	-1.86%	937,681
Jul 30, 2026	49.06	49.63	47.37	48.35	48.35	-1.47%	1,306,216
Jul 29, 2026	50.08	51.03	48.91	49.07	49.07	-2.68%	1,307,282
Jul 28, 2026	50.45	51.89	49.99	50.42	50.42	1.04%	1,087,652
Jul 27, 2026	47.76	50.26	47.33	49.90	49.90	7.13%	2,403,033
Jul 24, 2026	47.47	47.75	45.94	46.58	46.58	-1.02%	960,327
Jul 23, 2026	48.13	49.02	46.65	47.06	47.06	-3.68%	1,016,162
Jul 22, 2026	48.81	49.22	48.39	48.86	48.86	1.26%	874,062
Jul 21, 2026	48.05	48.90	47.95	48.25	48.25	0.90%	871,681
Jul 20, 2026	48.89	48.89	47.67	47.82	47.82	-1.18%	754,868
Jul 17, 2026	48.23	50.42	48.13	48.39	48.39	-0.45%	1,139,445
Jul 16, 2026	47.45	49.04	47.26	48.61	48.61	2.94%	1,634,110
Jul 15, 2026	46.42	47.99	46.30	47.22	47.22	1.70%	1,416,967
Jul 14, 2026	47.35	47.55	45.89	46.43	46.43	-0.13%	1,017,166
Jul 13, 2026	46.28	47.57	46.22	46.49	46.49	0.39%	1,506,917
Jul 10, 2026	45.85	46.67	45.49	46.31	46.31	1.82%	939,272
Jul 9, 2026	44.80	46.56	44.55	45.48	45.48	2.29%	2,489,091
Jul 8, 2026	44.96	45.27	43.72	44.46	44.46	-2.07%	1,563,167
Jul 7, 2026	46.94	47.31	45.35	45.40	45.40	-3.16%	1,398,823
Jul 6, 2026	48.32	48.49	46.35	46.88	46.88	-2.01%	1,441,171
Jul 2, 2026	47.91	48.65	47.21	47.84	47.84	1.25%	1,181,817
Jul 1, 2026	47.13	47.62	46.58	47.25	47.25	0.25%	2,282,073
Jun 30, 2026	47.32	47.61	46.13	47.13	47.13	0.32%	1,690,630
Jun 29, 2026	47.82	48.18	46.37	46.98	46.98	-3.13%	2,162,431
Jun 26, 2026	48.43	48.82	47.49	48.50	48.50	0.14%	2,353,672
Jun 25, 2026	51.12	51.66	47.80	48.43	48.43	-5.43%	2,239,404
Jun 24, 2026	49.12	51.69	49.12	51.21	51.21	3.04%	1,910,958
Jun 23, 2026	50.66	51.37	49.63	49.70	49.70	-4.20%	1,593,741
Jun 22, 2026	52.55	53.71	51.58	51.88	51.88	0.12%	2,039,476
Jun 18, 2026	50.15	52.50	50.11	51.82	51.82	4.75%	2,155,797
Jun 17, 2026	49.80	51.30	49.14	49.62	49.47	0.57%	1,534,122
Jun 16, 2026	49.11	50.24	49.11	49.34	49.19	0.18%	1,257,913
Jun 15, 2026	51.17	51.72	49.10	49.25	49.10	-3.45%	1,646,848
Jun 12, 2026	53.27	53.27	50.78	51.01	50.86	-2.52%	1,479,228
Jun 11, 2026	50.30	52.34	48.92	52.33	52.17	4.91%	1,193,635
Jun 10, 2026	49.62	51.08	48.61	49.88	49.73	-0.97%	2,174,820
Jun 9, 2026	53.45	57.14	50.11	50.37	50.22	-2.52%	4,527,964
Jun 8, 2026	51.70	52.82	51.45	51.67	51.51	-0.15%	2,888,911
Jun 5, 2026	51.20	51.99	50.36	51.75	51.59	1.27%	1,304,543
Jun 4, 2026	51.94	51.99	50.55	51.10	50.95	-1.33%	1,632,081
Jun 3, 2026	51.46	52.76	51.26	51.79	51.63	0.80%	1,979,222
Jun 2, 2026	52.27	52.34	50.86	51.38	51.22	-2.30%	1,048,302
Jun 1, 2026	52.62	52.80	51.29	52.59	52.43	-0.40%	1,242,311
May 29, 2026	54.29	54.92	52.55	52.80	52.64	-4.21%	1,484,493
May 28, 2026	52.98	55.66	52.70	55.12	54.95	4.28%	1,555,180
May 27, 2026	55.35	55.46	52.58	52.86	52.70	-3.06%	1,362,897
May 26, 2026	53.54	54.67	53.06	54.53	54.37	3.83%	1,369,123
May 22, 2026	51.18	52.99	51.18	52.52	52.36	2.92%	1,069,908
May 21, 2026	49.80	51.47	49.25	51.03	50.88	0.85%	1,006,243