Below are the 863 trading days of historical prices for ASO.
# | Exchange | Symbol | Date | Open | High | Low | Close | 863 | NASDAQ | ASO | Fri, Mar 8, 2024 | 72.64 | 72.64 | 69.30 | 70.20 | 862 | NASDAQ | ASO | Thu, Mar 7, 2024 | 72.04 | 72.06 | 70.50 | 70.82 | 861 | NASDAQ | ASO | Wed, Mar 6, 2024 | 74.63 | 74.64 | 70.90 | 71.51 | 860 | NASDAQ | ASO | Tue, Mar 5, 2024 | 74.49 | 75.73 | 74.32 | 74.48 | 859 | NASDAQ | ASO | Mon, Mar 4, 2024 | 75.16 | 75.66 | 74.16 | 74.78 | 858 | NASDAQ | ASO | Fri, Mar 1, 2024 | 74.95 | 75.29 | 74.09 | 75.16 | 857 | NASDAQ | ASO | Thu, Feb 29, 2024 | 74.22 | 75.21 | 73.71 | 74.72 | 856 | NASDAQ | ASO | Wed, Feb 28, 2024 | 72.16 | 73.73 | 71.72 | 73.64 | 855 | NASDAQ | ASO | Tue, Feb 27, 2024 | 71.98 | 73.50 | 71.82 | 73.14 | 854 | NASDAQ | ASO | Mon, Feb 26, 2024 | 70.90 | 71.54 | 70.26 | 71.23 | 853 | NASDAQ | ASO | Fri, Feb 23, 2024 | 70.00 | 71.14 | 69.90 | 70.90 | 852 | NASDAQ | ASO | Thu, Feb 22, 2024 | 69.09 | 70.07 | 69.09 | 69.78 | 851 | NASDAQ | ASO | Wed, Feb 21, 2024 | 69.71 | 70.43 | 68.57 | 69.01 | 850 | NASDAQ | ASO | Tue, Feb 20, 2024 | 68.20 | 69.69 | 68.20 | 69.66 | 849 | NASDAQ | ASO | Fri, Feb 16, 2024 | 67.99 | 69.89 | 67.63 | 69.06 | 848 | NASDAQ | ASO | Thu, Feb 15, 2024 | 68.25 | 69.01 | 68.01 | 68.56 | 847 | NASDAQ | ASO | Wed, Feb 14, 2024 | 69.23 | 69.28 | 67.19 | 67.78 | 846 | NASDAQ | ASO | Tue, Feb 13, 2024 | 68.05 | 69.63 | 67.25 | 68.01 | 845 | NASDAQ | ASO | Mon, Feb 12, 2024 | 68.31 | 71.13 | 68.31 | 70.84 | 844 | NASDAQ | ASO | Fri, Feb 9, 2024 | 66.36 | 68.05 | 65.45 | 68.01 | 843 | NASDAQ | ASO | Thu, Feb 8, 2024 | 64.90 | 66.40 | 64.54 | 66.34 | 842 | NASDAQ | ASO | Wed, Feb 7, 2024 | 64.16 | 64.74 | 63.31 | 64.31 | 841 | NASDAQ | ASO | Tue, Feb 6, 2024 | 63.09 | 63.79 | 62.43 | 63.41 | 840 | NASDAQ | ASO | Mon, Feb 5, 2024 | 63.23 | 63.71 | 62.21 | 62.80 | 839 | NASDAQ | ASO | Fri, Feb 2, 2024 | 63.80 | 64.89 | 62.96 | 64.48 | 838 | NASDAQ | ASO | Thu, Feb 1, 2024 | 63.56 | 64.49 | 62.68 | 64.36 | 837 | NASDAQ | ASO | Wed, Jan 31, 2024 | 64.12 | 64.68 | 62.58 | 62.73 | 836 | NASDAQ | ASO | Tue, Jan 30, 2024 | 65.11 | 65.69 | 64.91 | 64.96 | 835 | NASDAQ | ASO | Mon, Jan 29, 2024 | 64.54 | 65.62 | 63.77 | 65.51 | 834 | NASDAQ | ASO | Fri, Jan 26, 2024 | 65.16 | 65.77 | 64.55 | 64.89 | 833 | NASDAQ | ASO | Thu, Jan 25, 2024 | 65.91 | 66.07 | 64.43 | 64.78 | 832 | NASDAQ | ASO | Wed, Jan 24, 2024 | 66.29 | 66.29 | 64.36 | 64.90 | 831 | NASDAQ | ASO | Tue, Jan 23, 2024 | 66.55 | 67.08 | 65.14 | 65.33 | 830 | NASDAQ | ASO | Mon, Jan 22, 2024 | 63.74 | 65.81 | 63.35 | 65.76 | 829 | NASDAQ | ASO | Fri, Jan 19, 2024 | 63.83 | 64.10 | 62.08 | 62.92 | 828 | NASDAQ | ASO | Thu, Jan 18, 2024 | 63.24 | 63.56 | 62.15 | 63.53 | 827 | NASDAQ | ASO | Wed, Jan 17, 2024 | 62.50 | 63.44 | 62.31 | 62.59 | 826 | NASDAQ | ASO | Tue, Jan 16, 2024 | 61.88 | 63.78 | 61.38 | 63.64 | 825 | NASDAQ | ASO | Fri, Jan 12, 2024 | 63.48 | 63.73 | 62.03 | 62.09 | 824 | NASDAQ | ASO | Thu, Jan 11, 2024 | 63.13 | 63.37 | 61.98 | 63.01 | 823 | NASDAQ | ASO | Wed, Jan 10, 2024 | 63.78 | 64.14 | 63.08 | 63.58 | 822 | NASDAQ | ASO | Tue, Jan 9, 2024 | 64.66 | 64.93 | 63.93 | 63.99 | 821 | NASDAQ | ASO | Mon, Jan 8, 2024 | 64.37 | 65.42 | 63.78 | 64.94 | 820 | NASDAQ | ASO | Fri, Jan 5, 2024 | 64.33 | 65.92 | 64.05 | 64.38 | 819 | NASDAQ | ASO | Thu, Jan 4, 2024 | 63.89 | 64.62 | 63.02 | 64.35 | 818 | NASDAQ | ASO | Wed, Jan 3, 2024 | 66.53 | 66.71 | 63.75 | 63.93 | 817 | NASDAQ | ASO | Tue, Jan 2, 2024 | 64.81 | 68.50 | 64.59 | 67.42 | 816 | NASDAQ | ASO | Fri, Dec 29, 2023 | 66.08 | 66.59 | 65.86 | 66.00 | 815 | NASDAQ | ASO | Thu, Dec 28, 2023 | 66.00 | 66.44 | 65.67 | 66.14 | 814 | NASDAQ | ASO | Wed, Dec 27, 2023 | 64.39 | 66.22 | 64.39 | 66.13 | 813 | NASDAQ | ASO | Tue, Dec 26, 2023 | 62.56 | 64.65 | 62.56 | 64.47 | 812 | NASDAQ | ASO | Fri, Dec 22, 2023 | 61.84 | 63.76 | 60.65 | 62.40 | 811 | NASDAQ | ASO | Thu, Dec 21, 2023 | 62.95 | 63.67 | 62.34 | 63.65 | 810 | NASDAQ | ASO | Wed, Dec 20, 2023 | 63.07 | 63.74 | 62.27 | 62.30 | 809 | NASDAQ | ASO | Tue, Dec 19, 2023 | 61.46 | 63.97 | 61.40 | 63.56 | 808 | NASDAQ | ASO | Mon, Dec 18, 2023 | 61.69 | 61.90 | 60.83 | 60.96 | 807 | NASDAQ | ASO | Fri, Dec 15, 2023 | 61.47 | 61.83 | 60.28 | 61.06 | 806 | NASDAQ | ASO | Thu, Dec 14, 2023 | 59.52 | 61.32 | 59.46 | 60.90 | 805 | NASDAQ | ASO | Wed, Dec 13, 2023 | 56.55 | 58.43 | 55.76 | 58.29 | 804 | NASDAQ | ASO | Tue, Dec 12, 2023 | 55.97 | 56.76 | 55.50 | 56.45 | 803 | NASDAQ | ASO | Mon, Dec 11, 2023 | 56.00 | 56.69 | 55.73 | 56.45 | 802 | NASDAQ | ASO | Fri, Dec 8, 2023 | 55.55 | 56.21 | 55.17 | 55.96 | 801 | NASDAQ | ASO | Thu, Dec 7, 2023 | 54.69 | 55.70 | 54.61 | 55.55 | 800 | NASDAQ | ASO | Wed, Dec 6, 2023 | 55.20 | 56.46 | 54.65 | 54.74 | 799 | NASDAQ | ASO | Tue, Dec 5, 2023 | 55.60 | 55.90 | 54.11 | 54.61 | 798 | NASDAQ | ASO | Mon, Dec 4, 2023 | 55.41 | 56.22 | 54.79 | 55.98 | 797 | NASDAQ | ASO | Fri, Dec 1, 2023 | 51.89 | 55.56 | 51.04 | 55.17 | 796 | NASDAQ | ASO | Thu, Nov 30, 2023 | 45.74 | 51.30 | 45.54 | 50.87 | 795 | NASDAQ | ASO | Wed, Nov 29, 2023 | 49.78 | 50.84 | 49.54 | 50.54 | 794 | NASDAQ | ASO | Tue, Nov 28, 2023 | 48.60 | 49.75 | 48.07 | 48.85 | 793 | NASDAQ | ASO | Mon, Nov 27, 2023 | 49.36 | 50.20 | 48.52 | 49.10 | 792 | NASDAQ | ASO | Fri, Nov 24, 2023 | 48.78 | 49.79 | 48.30 | 49.71 | 791 | NASDAQ | ASO | Wed, Nov 22, 2023 | 48.39 | 48.96 | 47.86 | 48.41 | 790 | NASDAQ | ASO | Tue, Nov 21, 2023 | 49.72 | 50.70 | 48.11 | 48.19 | 789 | NASDAQ | ASO | Mon, Nov 20, 2023 | 49.51 | 49.52 | 48.00 | 48.17 | 788 | NASDAQ | ASO | Fri, Nov 17, 2023 | 49.15 | 50.09 | 48.34 | 49.69 | 787 | NASDAQ | ASO | Thu, Nov 16, 2023 | 48.39 | 48.96 | 47.57 | 47.77 | 786 | NASDAQ | ASO | Wed, Nov 15, 2023 | 48.28 | 50.53 | 48.28 | 49.26 | 785 | NASDAQ | ASO | Tue, Nov 14, 2023 | 46.00 | 48.62 | 46.00 | 47.99 | 784 | NASDAQ | ASO | Mon, Nov 13, 2023 | 45.32 | 45.62 | 44.56 | 44.81 | 783 | NASDAQ | ASO | Fri, Nov 10, 2023 | 45.54 | 45.74 | 44.21 | 45.67 | 782 | NASDAQ | ASO | Thu, Nov 9, 2023 | 47.80 | 47.80 | 44.98 | 45.32 | 781 | NASDAQ | ASO | Wed, Nov 8, 2023 | 48.28 | 49.35 | 46.84 | 47.28 | 780 | NASDAQ | ASO | Tue, Nov 7, 2023 | 48.82 | 49.36 | 48.37 | 48.87 | 779 | NASDAQ | ASO | Mon, Nov 6, 2023 | 49.02 | 49.58 | 48.43 | 48.96 | 778 | NASDAQ | ASO | Fri, Nov 3, 2023 | 47.55 | 49.17 | 47.53 | 48.85 | 777 | NASDAQ | ASO | Thu, Nov 2, 2023 | 45.45 | 46.96 | 45.24 | 46.89 | 776 | NASDAQ | ASO | Wed, Nov 1, 2023 | 44.69 | 44.69 | 43.62 | 44.58 | 775 | NASDAQ | ASO | Tue, Oct 31, 2023 | 44.06 | 45.17 | 43.81 | 44.84 | 774 | NASDAQ | ASO | Mon, Oct 30, 2023 | 43.64 | 44.17 | 43.07 | 43.94 | 773 | NASDAQ | ASO | Fri, Oct 27, 2023 | 44.39 | 44.56 | 43.21 | 43.27 | 772 | NASDAQ | ASO | Thu, Oct 26, 2023 | 44.62 | 44.93 | 43.90 | 44.41 | 771 | NASDAQ | ASO | Wed, Oct 25, 2023 | 43.93 | 44.93 | 43.43 | 44.62 | 770 | NASDAQ | ASO | Tue, Oct 24, 2023 | 44.00 | 44.60 | 43.27 | 43.91 | 769 | NASDAQ | ASO | Mon, Oct 23, 2023 | 45.47 | 45.54 | 43.72 | 43.77 | 768 | NASDAQ | ASO | Fri, Oct 20, 2023 | 46.64 | 46.69 | 45.34 | 46.00 | 767 | NASDAQ | ASO | Thu, Oct 19, 2023 | 46.91 | 47.43 | 46.37 | 46.62 | 766 | NASDAQ | ASO | Wed, Oct 18, 2023 | 46.67 | 48.06 | 46.67 | 47.18 | 765 | NASDAQ | ASO | Tue, Oct 17, 2023 | 45.11 | 47.19 | 45.11 | 47.12 | 764 | NASDAQ | ASO | Mon, Oct 16, 2023 | 43.69 | 45.69 | 43.10 | 45.32 | 763 | NASDAQ | ASO | Fri, Oct 13, 2023 | 43.76 | 43.98 | 43.10 | 43.25 | 762 | NASDAQ | ASO | Thu, Oct 12, 2023 | 45.53 | 45.61 | 43.20 | 43.63 | 761 | NASDAQ | ASO | Wed, Oct 11, 2023 | 45.54 | 45.93 | 44.73 | 45.39 | 760 | NASDAQ | ASO | Tue, Oct 10, 2023 | 44.03 | 45.66 | 44.01 | 45.48 | 759 | NASDAQ | ASO | Mon, Oct 9, 2023 | 43.23 | 44.23 | 43.12 | 43.97 | 758 | NASDAQ | ASO | Fri, Oct 6, 2023 | 43.12 | 44.30 | 42.83 | 43.73 | 757 | NASDAQ | ASO | Thu, Oct 5, 2023 | 44.47 | 44.57 | 43.19 | 43.56 | 756 | NASDAQ | ASO | Wed, Oct 4, 2023 | 44.42 | 44.87 | 43.97 | 44.51 | 755 | NASDAQ | ASO | Tue, Oct 3, 2023 | 45.36 | 45.50 | 44.30 | 44.37 | 754 | NASDAQ | ASO | Mon, Oct 2, 2023 | 47.10 | 47.32 | 45.47 | 45.71 | 753 | NASDAQ | ASO | Fri, Sep 29, 2023 | 48.02 | 48.46 | 47.14 | 47.27 | 752 | NASDAQ | ASO | Thu, Sep 28, 2023 | 46.21 | 47.17 | 46.21 | 47.01 | 751 | NASDAQ | ASO | Wed, Sep 27, 2023 | 45.61 | 46.66 | 45.61 | 46.41 | 750 | NASDAQ | ASO | Tue, Sep 26, 2023 | 45.59 | 46.16 | 45.37 | 45.61 | 749 | NASDAQ | ASO | Mon, Sep 25, 2023 | 46.50 | 46.89 | 45.82 | 45.99 | 748 | NASDAQ | ASO | Fri, Sep 22, 2023 | 47.67 | 47.67 | 46.44 | 46.76 | 747 | NASDAQ | ASO | Thu, Sep 21, 2023 | 48.30 | 48.43 | 47.13 | 47.63 | 746 | NASDAQ | ASO | Wed, Sep 20, 2023 | 49.52 | 49.66 | 48.58 | 48.69 | 745 | NASDAQ | ASO | Tue, Sep 19, 2023 | 49.57 | 49.95 | 49.15 | 49.44 | 744 | NASDAQ | ASO | Mon, Sep 18, 2023 | 50.02 | 50.02 | 48.91 | 49.49 | 743 | NASDAQ | ASO | Fri, Sep 15, 2023 | 50.51 | 50.71 | 49.83 | 50.14 | 742 | NASDAQ | ASO | Thu, Sep 14, 2023 | 49.88 | 51.49 | 49.73 | 51.17 | 741 | NASDAQ | ASO | Wed, Sep 13, 2023 | 49.51 | 50.35 | 49.34 | 49.67 | 740 | NASDAQ | ASO | Tue, Sep 12, 2023 | 49.89 | 50.50 | 48.92 | 49.09 | 739 | NASDAQ | ASO | Mon, Sep 11, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 738 | NASDAQ | ASO | Fri, Sep 8, 2023 | 51.02 | 51.41 | 50.30 | 51.02 | 737 | NASDAQ | ASO | Thu, Sep 7, 2023 | 51.15 | 51.73 | 50.87 | 51.52 | 736 | NASDAQ | ASO | Wed, Sep 6, 2023 | 52.50 | 53.18 | 51.11 | 51.40 | 735 | NASDAQ | ASO | Tue, Sep 5, 2023 | 53.00 | 53.60 | 51.88 | 52.49 | 734 | NASDAQ | ASO | Fri, Sep 1, 2023 | 55.01 | 56.00 | 53.56 | 53.69 | 733 | NASDAQ | ASO | Thu, Aug 31, 2023 | 57.11 | 58.12 | 54.39 | 54.57 | 732 | NASDAQ | ASO | Wed, Aug 30, 2023 | 49.92 | 50.45 | 49.68 | 49.94 | 731 | NASDAQ | ASO | Tue, Aug 29, 2023 | 49.26 | 49.91 | 48.91 | 49.77 | 730 | NASDAQ | ASO | Mon, Aug 28, 2023 | 49.76 | 50.25 | 48.32 | 49.35 | 729 | NASDAQ | ASO | Fri, Aug 25, 2023 | 50.97 | 51.50 | 49.72 | 49.74 | 728 | NASDAQ | ASO | Thu, Aug 24, 2023 | 49.50 | 50.38 | 49.08 | 49.94 | 727 | NASDAQ | ASO | Wed, Aug 23, 2023 | 50.24 | 50.63 | 48.66 | 49.59 | 726 | NASDAQ | ASO | Tue, Aug 22, 2023 | 52.28 | 53.71 | 51.06 | 51.89 | 725 | NASDAQ | ASO | Mon, Aug 21, 2023 | 57.28 | 57.90 | 55.59 | 55.72 | 724 | NASDAQ | ASO | Fri, Aug 18, 2023 | 55.35 | 57.41 | 55.11 | 57.27 | 723 | NASDAQ | ASO | Thu, Aug 17, 2023 | 57.10 | 57.63 | 55.91 | 55.97 | 722 | NASDAQ | ASO | Wed, Aug 16, 2023 | 57.65 | 58.85 | 56.89 | 56.98 | 721 | NASDAQ | ASO | Tue, Aug 15, 2023 | 56.59 | 57.75 | 56.29 | 57.67 | 720 | NASDAQ | ASO | Mon, Aug 14, 2023 | 56.70 | 57.15 | 56.01 | 57.07 | 719 | NASDAQ | ASO | Fri, Aug 11, 2023 | 54.81 | 55.35 | 54.41 | 55.19 | 718 | NASDAQ | ASO | Thu, Aug 10, 2023 | 55.92 | 56.44 | 54.45 | 55.40 | 717 | NASDAQ | ASO | Wed, Aug 9, 2023 | 55.89 | 56.04 | 54.74 | 55.70 | 716 | NASDAQ | ASO | Tue, Aug 8, 2023 | 57.49 | 57.63 | 55.74 | 55.89 | 715 | NASDAQ | ASO | Mon, Aug 7, 2023 | 59.00 | 59.35 | 57.43 | 58.13 | 714 | NASDAQ | ASO | Fri, Aug 4, 2023 | 59.13 | 60.22 | 58.47 | 58.83 | 713 | NASDAQ | ASO | Thu, Aug 3, 2023 | 57.66 | 59.25 | 57.63 | 58.80 | 712 | NASDAQ | ASO | Wed, Aug 2, 2023 | 58.02 | 58.65 | 57.40 | 57.77 | 711 | NASDAQ | ASO | Tue, Aug 1, 2023 | 59.26 | 59.87 | 58.19 | 58.63 | 710 | NASDAQ | ASO | Mon, Jul 31, 2023 | 58.64 | 60.11 | 58.64 | 59.79 | 709 | NASDAQ | ASO | Fri, Jul 28, 2023 | 57.75 | 58.80 | 57.44 | 58.70 | 708 | NASDAQ | ASO | Thu, Jul 27, 2023 | 58.16 | 58.99 | 56.99 | 57.37 | 707 | NASDAQ | ASO | Wed, Jul 26, 2023 | 56.49 | 58.13 | 56.34 | 58.02 | 706 | NASDAQ | ASO | Tue, Jul 25, 2023 | 56.01 | 56.65 | 55.72 | 56.37 | 705 | NASDAQ | ASO | Mon, Jul 24, 2023 | 54.89 | 56.35 | 54.76 | 55.95 | 704 | NASDAQ | ASO | Fri, Jul 21, 2023 | 55.00 | 55.19 | 53.71 | 54.89 | 703 | NASDAQ | ASO | Thu, Jul 20, 2023 | 55.91 | 56.28 | 55.07 | 55.17 | 702 | NASDAQ | ASO | Wed, Jul 19, 2023 | 55.99 | 56.56 | 54.95 | 56.07 | 701 | NASDAQ | ASO | Tue, Jul 18, 2023 | 56.52 | 57.38 | 55.06 | 55.62 | 700 | NASDAQ | ASO | Mon, Jul 17, 2023 | 56.47 | 56.96 | 55.62 | 56.40 | 699 | NASDAQ | ASO | Fri, Jul 14, 2023 | 57.07 | 57.97 | 56.43 | 56.77 | 698 | NASDAQ | ASO | Thu, Jul 13, 2023 | 58.59 | 58.74 | 56.65 | 57.30 | 697 | NASDAQ | ASO | Wed, Jul 12, 2023 | 58.16 | 59.07 | 58.01 | 58.62 | 696 | NASDAQ | ASO | Tue, Jul 11, 2023 | 57.84 | 58.51 | 57.28 | 57.40 | 695 | NASDAQ | ASO | Mon, Jul 10, 2023 | 55.58 | 57.93 | 55.52 | 57.77 | 694 | NASDAQ | ASO | Fri, Jul 7, 2023 | 53.73 | 55.58 | 53.71 | 55.39 | 693 | NASDAQ | ASO | Thu, Jul 6, 2023 | 53.50 | 53.88 | 53.13 | 53.54 | 692 | NASDAQ | ASO | Wed, Jul 5, 2023 | 53.55 | 54.53 | 53.22 | 54.16 | 691 | NASDAQ | ASO | Mon, Jul 3, 2023 | 54.03 | 54.45 | 53.49 | 53.80 | 690 | NASDAQ | ASO | Fri, Jun 30, 2023 | 53.26 | 54.21 | 52.84 | 54.05 | 689 | NASDAQ | ASO | Thu, Jun 29, 2023 | 53.83 | 54.88 | 52.98 | 53.15 | 688 | NASDAQ | ASO | Wed, Jun 28, 2023 | 53.15 | 53.43 | 51.39 | 52.82 | 687 | NASDAQ | ASO | Tue, Jun 27, 2023 | 50.92 | 53.86 | 50.64 | 53.38 | 686 | NASDAQ | ASO | Mon, Jun 26, 2023 | 50.06 | 51.73 | 49.94 | 51.00 | 685 | NASDAQ | ASO | Fri, Jun 23, 2023 | 49.80 | 51.38 | 49.50 | 49.76 | 684 | NASDAQ | ASO | Thu, Jun 22, 2023 | 49.23 | 50.15 | 48.92 | 50.09 | 683 | NASDAQ | ASO | Wed, Jun 21, 2023 | 49.05 | 49.49 | 48.67 | 48.98 | 682 | NASDAQ | ASO | Tue, Jun 20, 2023 | 48.33 | 49.05 | 48.00 | 49.00 | 681 | NASDAQ | ASO | Fri, Jun 16, 2023 | 49.77 | 49.86 | 48.33 | 48.58 | 680 | NASDAQ | ASO | Thu, Jun 15, 2023 | 50.47 | 50.48 | 48.80 | 49.53 | 679 | NASDAQ | ASO | Wed, Jun 14, 2023 | 51.66 | 51.77 | 49.88 | 50.06 | 678 | NASDAQ | ASO | Tue, Jun 13, 2023 | 50.90 | 52.05 | 50.08 | 51.73 | 677 | NASDAQ | ASO | Mon, Jun 12, 2023 | 50.51 | 51.01 | 49.65 | 50.69 | 676 | NASDAQ | ASO | Fri, Jun 9, 2023 | 50.80 | 50.98 | 49.84 | 50.42 | 675 | NASDAQ | ASO | Thu, Jun 8, 2023 | 51.25 | 52.60 | 50.10 | 50.80 | 674 | NASDAQ | ASO | Wed, Jun 7, 2023 | 49.42 | 51.64 | 48.32 | 51.38 | 673 | NASDAQ | ASO | Tue, Jun 6, 2023 | 47.32 | 50.45 | 47.05 | 49.42 | 672 | NASDAQ | ASO | Mon, Jun 5, 2023 | 51.00 | 51.24 | 48.08 | 48.53 | 671 | NASDAQ | ASO | Fri, Jun 2, 2023 | 49.43 | 51.49 | 49.25 | 51.37 | 670 | NASDAQ | ASO | Thu, Jun 1, 2023 | 48.79 | 49.20 | 47.66 | 48.61 | 669 | NASDAQ | ASO | Wed, May 31, 2023 | 48.61 | 49.16 | 47.07 | 48.96 | 668 | NASDAQ | ASO | Tue, May 30, 2023 | 49.87 | 49.87 | 48.19 | 48.88 | 667 | NASDAQ | ASO | Fri, May 26, 2023 | 49.85 | 50.25 | 49.46 | 49.69 | 666 | NASDAQ | ASO | Thu, May 25, 2023 | 51.01 | 51.09 | 49.52 | 50.35 | 665 | NASDAQ | ASO | Wed, May 24, 2023 | 52.65 | 52.83 | 51.08 | 51.31 | 664 | NASDAQ | ASO | Tue, May 23, 2023 | 53.00 | 54.04 | 51.95 | 52.67 | 663 | NASDAQ | ASO | Mon, May 22, 2023 | 53.68 | 53.68 | 51.88 | 52.94 | 662 | NASDAQ | ASO | Fri, May 19, 2023 | 56.95 | 57.09 | 52.65 | 53.81 | 661 | NASDAQ | ASO | Thu, May 18, 2023 | 58.28 | 58.99 | 57.57 | 58.26 | 660 | NASDAQ | ASO | Wed, May 17, 2023 | 56.34 | 58.88 | 56.00 | 58.25 | 659 | NASDAQ | ASO | Tue, May 16, 2023 | 58.14 | 58.35 | 55.47 | 55.83 | 658 | NASDAQ | ASO | Mon, May 15, 2023 | 59.66 | 59.72 | 58.34 | 59.00 | 657 | NASDAQ | ASO | Fri, May 12, 2023 | 60.35 | 60.90 | 58.97 | 59.62 | 656 | NASDAQ | ASO | Thu, May 11, 2023 | 60.69 | 60.94 | 59.36 | 60.17 | 655 | NASDAQ | ASO | Wed, May 10, 2023 | 61.23 | 61.55 | 59.69 | 60.60 | 654 | NASDAQ | ASO | Tue, May 9, 2023 | 60.24 | 61.17 | 59.51 | 60.47 | 653 | NASDAQ | ASO | Mon, May 8, 2023 | 61.11 | 61.76 | 60.40 | 60.60 | 652 | NASDAQ | ASO | Fri, May 5, 2023 | 61.72 | 62.00 | 60.55 | 61.00 | 651 | NASDAQ | ASO | Thu, May 4, 2023 | 61.91 | 62.14 | 60.61 | 61.04 | 650 | NASDAQ | ASO | Wed, May 3, 2023 | 62.80 | 63.25 | 61.81 | 62.04 | 649 | NASDAQ | ASO | Tue, May 2, 2023 | 60.96 | 63.11 | 60.10 | 62.80 | 648 | NASDAQ | ASO | Mon, May 1, 2023 | 63.65 | 63.96 | 60.35 | 61.00 | 647 | NASDAQ | ASO | Fri, Apr 28, 2023 | 64.04 | 64.08 | 62.68 | 63.52 | 646 | NASDAQ | ASO | Thu, Apr 27, 2023 | 64.30 | 64.30 | 62.63 | 63.93 | 645 | NASDAQ | ASO | Wed, Apr 26, 2023 | 66.30 | 66.65 | 64.91 | 65.22 | 644 | NASDAQ | ASO | Tue, Apr 25, 2023 | 67.62 | 67.95 | 65.70 | 65.87 | 643 | NASDAQ | ASO | Mon, Apr 24, 2023 | 66.59 | 68.71 | 66.42 | 68.26 | 642 | NASDAQ | ASO | Fri, Apr 21, 2023 | 67.50 | 67.74 | 66.57 | 66.65 | 641 | NASDAQ | ASO | Thu, Apr 20, 2023 | 67.31 | 68.61 | 67.31 | 67.74 | 640 | NASDAQ | ASO | Wed, Apr 19, 2023 | 66.99 | 67.99 | 66.21 | 67.65 | 639 | NASDAQ | ASO | Tue, Apr 18, 2023 | 65.42 | 67.43 | 65.36 | 67.02 | 638 | NASDAQ | ASO | Mon, Apr 17, 2023 | 67.25 | 67.94 | 64.62 | 64.75 | 637 | NASDAQ | ASO | Fri, Apr 14, 2023 | 67.88 | 68.80 | 67.00 | 67.09 | 636 | NASDAQ | ASO | Thu, Apr 13, 2023 | 68.00 | 68.38 | 66.08 | 67.67 | 635 | NASDAQ | ASO | Wed, Apr 12, 2023 | 66.53 | 69.02 | 66.40 | 67.92 | 634 | NASDAQ | ASO | Tue, Apr 11, 2023 | 65.08 | 66.51 | 65.00 | 65.93 | 633 | NASDAQ | ASO | Mon, Apr 10, 2023 | 63.00 | 64.95 | 62.96 | 64.47 | 632 | NASDAQ | ASO | Thu, Apr 6, 2023 | 63.14 | 63.47 | 61.75 | 63.05 | 631 | NASDAQ | ASO | Wed, Apr 5, 2023 | 62.15 | 63.57 | 61.63 | 63.32 | 630 | NASDAQ | ASO | Tue, Apr 4, 2023 | 66.53 | 67.07 | 61.47 | 62.58 | 629 | NASDAQ | ASO | Mon, Apr 3, 2023 | 65.57 | 67.63 | 65.35 | 66.43 | 628 | NASDAQ | ASO | Fri, Mar 31, 2023 | 63.40 | 65.32 | 63.24 | 65.25 | 627 | NASDAQ | ASO | Thu, Mar 30, 2023 | 63.76 | 63.88 | 62.61 | 62.85 | 626 | NASDAQ | ASO | Wed, Mar 29, 2023 | 64.19 | 64.36 | 62.27 | 63.02 | 625 | NASDAQ | ASO | Tue, Mar 28, 2023 | 63.58 | 64.68 | 63.41 | 63.88 | 624 | NASDAQ | ASO | Mon, Mar 27, 2023 | 65.14 | 65.33 | 63.28 | 63.79 | 623 | NASDAQ | ASO | Fri, Mar 24, 2023 | 63.45 | 65.08 | 62.52 | 64.95 | 622 | NASDAQ | ASO | Thu, Mar 23, 2023 | 63.96 | 64.66 | 62.38 | 63.97 | 621 | NASDAQ | ASO | Wed, Mar 22, 2023 | 65.33 | 65.46 | 63.60 | 63.63 | 620 | NASDAQ | ASO | Tue, Mar 21, 2023 | 65.01 | 65.78 | 64.11 | 64.67 | 619 | NASDAQ | ASO | Mon, Mar 20, 2023 | 63.79 | 65.98 | 63.30 | 63.86 | 618 | NASDAQ | ASO | Fri, Mar 17, 2023 | 64.18 | 65.10 | 62.78 | 63.31 | 617 | NASDAQ | ASO | Thu, Mar 16, 2023 | 62.27 | 67.70 | 60.79 | 64.95 | 616 | NASDAQ | ASO | Wed, Mar 15, 2023 | 58.40 | 60.22 | 58.08 | 59.91 | 615 | NASDAQ | ASO | Tue, Mar 14, 2023 | 59.97 | 61.43 | 59.18 | 59.97 | 614 | NASDAQ | ASO | Mon, Mar 13, 2023 | 58.50 | 59.92 | 57.96 | 58.45 | 613 | NASDAQ | ASO | Fri, Mar 10, 2023 | 60.55 | 61.36 | 59.27 | 59.87 | 612 | NASDAQ | ASO | Thu, Mar 9, 2023 | 60.78 | 62.02 | 60.72 | 61.01 | 611 | NASDAQ | ASO | Wed, Mar 8, 2023 | 60.87 | 61.05 | 59.93 | 60.88 | 610 | NASDAQ | ASO | Tue, Mar 7, 2023 | 59.79 | 62.21 | 59.59 | 60.51 | 609 | NASDAQ | ASO | Mon, Mar 6, 2023 | 60.41 | 61.20 | 58.69 | 59.02 | 608 | NASDAQ | ASO | Fri, Mar 3, 2023 | 60.40 | 61.31 | 59.66 | 60.43 | 607 | NASDAQ | ASO | Thu, Mar 2, 2023 | 59.26 | 59.73 | 58.66 | 59.26 | 606 | NASDAQ | ASO | Wed, Mar 1, 2023 | 58.91 | 59.58 | 58.31 | 59.33 | 605 | NASDAQ | ASO | Tue, Feb 28, 2023 | 59.45 | 60.12 | 59.10 | 59.15 | 604 | NASDAQ | ASO | Mon, Feb 27, 2023 | 60.16 | 60.87 | 58.78 | 59.31 | 603 | NASDAQ | ASO | Fri, Feb 24, 2023 | 58.60 | 59.90 | 58.13 | 59.55 | 602 | NASDAQ | ASO | Thu, Feb 23, 2023 | 59.46 | 60.75 | 58.38 | 59.59 | 601 | NASDAQ | ASO | Wed, Feb 22, 2023 | 59.34 | 60.61 | 59.09 | 59.82 | 600 | NASDAQ | ASO | Tue, Feb 21, 2023 | 61.54 | 61.73 | 58.92 | 59.01 | 599 | NASDAQ | ASO | Fri, Feb 17, 2023 | 61.20 | 62.86 | 60.45 | 62.66 | 598 | NASDAQ | ASO | Thu, Feb 16, 2023 | 60.54 | 61.83 | 59.60 | 60.97 | 597 | NASDAQ | ASO | Wed, Feb 15, 2023 | 57.71 | 60.19 | 57.62 | 60.00 | 596 | NASDAQ | ASO | Tue, Feb 14, 2023 | 58.00 | 58.60 | 57.18 | 58.18 | 595 | NASDAQ | ASO | Mon, Feb 13, 2023 | 57.90 | 58.49 | 56.41 | 58.43 | 594 | NASDAQ | ASO | Fri, Feb 10, 2023 | 57.15 | 57.47 | 56.04 | 57.38 | 593 | NASDAQ | ASO | Thu, Feb 9, 2023 | 60.00 | 60.00 | 57.41 | 57.51 | 592 | NASDAQ | ASO | Wed, Feb 8, 2023 | 59.20 | 59.70 | 58.33 | 58.78 | 591 | NASDAQ | ASO | Tue, Feb 7, 2023 | 61.07 | 61.07 | 58.64 | 60.12 | 590 | NASDAQ | ASO | Mon, Feb 6, 2023 | 61.99 | 62.97 | 60.54 | 61.25 | 589 | NASDAQ | ASO | Fri, Feb 3, 2023 | 62.02 | 63.89 | 61.82 | 62.51 | 588 | NASDAQ | ASO | Thu, Feb 2, 2023 | 59.80 | 63.54 | 59.80 | 62.20 | 587 | NASDAQ | ASO | Wed, Feb 1, 2023 | 58.07 | 59.84 | 57.58 | 59.39 | 586 | NASDAQ | ASO | Tue, Jan 31, 2023 | 57.00 | 58.44 | 56.70 | 58.42 | 585 | NASDAQ | ASO | Mon, Jan 30, 2023 | 55.39 | 57.80 | 55.27 | 56.80 | 584 | NASDAQ | ASO | Fri, Jan 27, 2023 | 55.20 | 56.32 | 55.11 | 55.65 | 583 | NASDAQ | ASO | Thu, Jan 26, 2023 | 55.39 | 55.84 | 54.08 | 55.37 | 582 | NASDAQ | ASO | Wed, Jan 25, 2023 | 53.83 | 54.89 | 53.39 | 54.87 | 581 | NASDAQ | ASO | Tue, Jan 24, 2023 | 54.84 | 55.57 | 54.30 | 54.42 | 580 | NASDAQ | ASO | Mon, Jan 23, 2023 | 54.46 | 55.27 | 53.99 | 54.89 | 579 | NASDAQ | ASO | Fri, Jan 20, 2023 | 53.26 | 54.19 | 52.39 | 54.15 | 578 | NASDAQ | ASO | Thu, Jan 19, 2023 | 53.73 | 53.95 | 52.29 | 52.91 | 577 | NASDAQ | ASO | Wed, Jan 18, 2023 | 56.16 | 56.63 | 54.12 | 54.42 | 576 | NASDAQ | ASO | Tue, Jan 17, 2023 | 55.13 | 56.11 | 54.92 | 55.89 | 575 | NASDAQ | ASO | Fri, Jan 13, 2023 | 55.35 | 56.31 | 54.93 | 55.68 | 574 | NASDAQ | ASO | Thu, Jan 12, 2023 | 54.97 | 55.74 | 54.30 | 55.38 | 573 | NASDAQ | ASO | Wed, Jan 11, 2023 | 55.31 | 56.08 | 54.63 | 54.73 | 572 | NASDAQ | ASO | Tue, Jan 10, 2023 | 53.96 | 55.12 | 53.10 | 55.09 | 571 | NASDAQ | ASO | Mon, Jan 9, 2023 | 52.41 | 54.75 | 52.41 | 54.00 | 570 | NASDAQ | ASO | Fri, Jan 6, 2023 | 51.80 | 54.33 | 51.80 | 52.58 | 569 | NASDAQ | ASO | Thu, Jan 5, 2023 | 51.59 | 52.10 | 50.85 | 51.72 | 568 | NASDAQ | ASO | Wed, Jan 4, 2023 | 50.65 | 52.00 | 50.38 | 51.83 | 567 | NASDAQ | ASO | Tue, Jan 3, 2023 | 53.21 | 54.09 | 50.77 | 50.78 | 566 | NASDAQ | ASO | Fri, Dec 30, 2022 | 52.02 | 52.88 | 51.85 | 52.54 | 565 | NASDAQ | ASO | Thu, Dec 29, 2022 | 52.29 | 52.65 | 51.80 | 52.41 | 564 | NASDAQ | ASO | Wed, Dec 28, 2022 | 53.50 | 53.78 | 51.35 | 51.85 | 563 | NASDAQ | ASO | Tue, Dec 27, 2022 | 51.52 | 53.87 | 51.26 | 53.54 | 562 | NASDAQ | ASO | Fri, Dec 23, 2022 | 49.73 | 51.44 | 49.54 | 51.40 | 561 | NASDAQ | ASO | Thu, Dec 22, 2022 | 50.29 | 50.84 | 49.31 | 49.77 | 560 | NASDAQ | ASO | Wed, Dec 21, 2022 | 51.28 | 51.93 | 50.40 | 51.13 | 559 | NASDAQ | ASO | Tue, Dec 20, 2022 | 51.40 | 51.70 | 50.01 | 50.08 | 558 | NASDAQ | ASO | Mon, Dec 19, 2022 | 52.69 | 53.35 | 51.33 | 51.40 | 557 | NASDAQ | ASO | Fri, Dec 16, 2022 | 52.79 | 53.89 | 51.96 | 52.55 | 556 | NASDAQ | ASO | Thu, Dec 15, 2022 | 54.00 | 54.16 | 52.83 | 53.51 | 555 | NASDAQ | ASO | Wed, Dec 14, 2022 | 55.00 | 56.17 | 54.00 | 54.87 | 554 | NASDAQ | ASO | Tue, Dec 13, 2022 | 56.95 | 57.85 | 54.26 | 54.83 | 553 | NASDAQ | ASO | Mon, Dec 12, 2022 | 54.45 | 55.59 | 53.27 | 55.42 | 552 | NASDAQ | ASO | Fri, Dec 9, 2022 | 56.01 | 56.10 | 52.91 | 54.45 | 551 | NASDAQ | ASO | Thu, Dec 8, 2022 | 56.63 | 57.57 | 54.92 | 56.54 | 550 | NASDAQ | ASO | Wed, Dec 7, 2022 | 49.94 | 57.57 | 49.85 | 56.87 | 549 | NASDAQ | ASO | Tue, Dec 6, 2022 | 48.45 | 49.77 | 48.23 | 49.30 | 548 | NASDAQ | ASO | Mon, Dec 5, 2022 | 49.01 | 49.11 | 47.38 | 48.24 | 547 | NASDAQ | ASO | Fri, Dec 2, 2022 | 48.89 | 50.76 | 48.19 | 49.92 | 546 | NASDAQ | ASO | Thu, Dec 1, 2022 | 50.94 | 51.06 | 49.31 | 49.48 | 545 | NASDAQ | ASO | Wed, Nov 30, 2022 | 50.20 | 50.48 | 49.20 | 50.48 | 544 | NASDAQ | ASO | Tue, Nov 29, 2022 | 50.58 | 51.00 | 49.92 | 50.05 | 543 | NASDAQ | ASO | Mon, Nov 28, 2022 | 51.31 | 51.75 | 50.48 | 50.92 | 542 | NASDAQ | ASO | Fri, Nov 25, 2022 | 51.71 | 52.30 | 51.45 | 51.55 | 541 | NASDAQ | ASO | Wed, Nov 23, 2022 | 50.72 | 52.34 | 50.12 | 52.01 | 540 | NASDAQ | ASO | Tue, Nov 22, 2022 | 49.50 | 50.85 | 48.00 | 50.81 | 539 | NASDAQ | ASO | Mon, Nov 21, 2022 | 47.55 | 48.81 | 47.36 | 48.78 | 538 | NASDAQ | ASO | Fri, Nov 18, 2022 | 48.72 | 49.73 | 46.70 | 48.09 | 537 | NASDAQ | ASO | Thu, Nov 17, 2022 | 44.56 | 47.38 | 44.23 | 47.34 | 536 | NASDAQ | ASO | Wed, Nov 16, 2022 | 46.65 | 46.78 | 44.03 | 44.75 | 535 | NASDAQ | ASO | Tue, Nov 15, 2022 | 46.20 | 49.62 | 46.20 | 48.06 | 534 | NASDAQ | ASO | Mon, Nov 14, 2022 | 44.04 | 46.09 | 43.76 | 45.12 | 533 | NASDAQ | ASO | Fri, Nov 11, 2022 | 43.84 | 44.44 | 43.07 | 44.31 | 532 | NASDAQ | ASO | Thu, Nov 10, 2022 | 43.98 | 45.03 | 42.88 | 43.41 | 531 | NASDAQ | ASO | Wed, Nov 9, 2022 | 41.31 | 42.39 | 40.78 | 41.69 | 530 | NASDAQ | ASO | Tue, Nov 8, 2022 | 43.25 | 43.37 | 41.28 | 41.89 | 529 | NASDAQ | ASO | Mon, Nov 7, 2022 | 42.29 | 43.38 | 41.65 | 43.18 | 528 | NASDAQ | ASO | Fri, Nov 4, 2022 | 42.45 | 42.87 | 40.67 | 42.04 | 527 | NASDAQ | ASO | Thu, Nov 3, 2022 | 42.13 | 42.30 | 41.09 | 41.67 | 526 | NASDAQ | ASO | Wed, Nov 2, 2022 | 43.74 | 44.19 | 42.39 | 42.40 | 525 | NASDAQ | ASO | Tue, Nov 1, 2022 | 44.71 | 45.02 | 43.38 | 44.12 | 524 | NASDAQ | ASO | Mon, Oct 31, 2022 | 44.62 | 44.90 | 43.52 | 44.03 | 523 | NASDAQ | ASO | Fri, Oct 28, 2022 | 43.98 | 44.85 | 42.89 | 44.54 | 522 | NASDAQ | ASO | Thu, Oct 27, 2022 | 44.59 | 45.04 | 43.61 | 43.83 | 521 | NASDAQ | ASO | Wed, Oct 26, 2022 | 45.66 | 46.34 | 44.50 | 44.66 | 520 | NASDAQ | ASO | Tue, Oct 25, 2022 | 44.52 | 46.13 | 44.42 | 45.52 | 519 | NASDAQ | ASO | Mon, Oct 24, 2022 | 43.19 | 44.76 | 42.46 | 44.25 | 518 | NASDAQ | ASO | Fri, Oct 21, 2022 | 42.44 | 43.26 | 41.97 | 42.96 | 517 | NASDAQ | ASO | Thu, Oct 20, 2022 | 43.83 | 44.82 | 42.21 | 42.25 | 516 | NASDAQ | ASO | Wed, Oct 19, 2022 | 44.46 | 45.04 | 42.71 | 43.37 | 515 | NASDAQ | ASO | Tue, Oct 18, 2022 | 46.00 | 46.25 | 44.54 | 45.41 | 514 | NASDAQ | ASO | Mon, Oct 17, 2022 | 45.07 | 45.33 | 43.97 | 44.63 | 513 | NASDAQ | ASO | Fri, Oct 14, 2022 | 45.43 | 45.57 | 43.92 | 44.08 | 512 | NASDAQ | ASO | Thu, Oct 13, 2022 | 43.76 | 45.46 | 42.37 | 44.84 | 511 | NASDAQ | ASO | Wed, Oct 12, 2022 | 44.21 | 44.95 | 43.52 | 44.91 | 510 | NASDAQ | ASO | Tue, Oct 11, 2022 | 43.50 | 45.58 | 43.50 | 44.11 | 509 | NASDAQ | ASO | Mon, Oct 10, 2022 | 44.71 | 44.77 | 43.16 | 43.80 | 508 | NASDAQ | ASO | Fri, Oct 7, 2022 | 44.96 | 45.29 | 44.01 | 44.56 | 507 | NASDAQ | ASO | Thu, Oct 6, 2022 | 45.75 | 46.43 | 45.04 | 45.71 | 506 | NASDAQ | ASO | Wed, Oct 5, 2022 | 44.97 | 46.09 | 44.09 | 45.51 | 505 | NASDAQ | ASO | Tue, Oct 4, 2022 | 45.51 | 46.40 | 44.59 | 45.60 | 504 | NASDAQ | ASO | Mon, Oct 3, 2022 | 42.77 | 44.58 | 42.48 | 44.13 | 503 | NASDAQ | ASO | Fri, Sep 30, 2022 | 43.23 | 43.80 | 40.90 | 42.18 | 502 | NASDAQ | ASO | Thu, Sep 29, 2022 | 46.99 | 47.11 | 45.07 | 45.16 | 501 | NASDAQ | ASO | Wed, Sep 28, 2022 | 45.30 | 48.04 | 45.20 | 47.63 | 500 | NASDAQ | ASO | Tue, Sep 27, 2022 | 43.61 | 45.87 | 43.61 | 45.32 | 499 | NASDAQ | ASO | Mon, Sep 26, 2022 | 43.90 | 45.27 | 42.88 | 42.91 | 498 | NASDAQ | ASO | Fri, Sep 23, 2022 | 44.05 | 44.82 | 43.13 | 44.29 | 497 | NASDAQ | ASO | Thu, Sep 22, 2022 | 45.66 | 45.99 | 44.34 | 44.99 | 496 | NASDAQ | ASO | Wed, Sep 21, 2022 | 47.52 | 48.09 | 45.92 | 45.96 | 495 | NASDAQ | ASO | Tue, Sep 20, 2022 | 47.64 | 47.70 | 46.72 | 47.13 | 494 | NASDAQ | ASO | Mon, Sep 19, 2022 | 46.62 | 48.77 | 46.55 | 48.33 | 493 | NASDAQ | ASO | Fri, Sep 16, 2022 | 47.14 | 47.78 | 46.72 | 47.16 | 492 | NASDAQ | ASO | Thu, Sep 15, 2022 | 47.98 | 48.80 | 47.45 | 48.05 | 491 | NASDAQ | ASO | Wed, Sep 14, 2022 | 48.54 | 48.61 | 47.01 | 47.81 | 490 | NASDAQ | ASO | Tue, Sep 13, 2022 | 48.94 | 49.60 | 47.85 | 48.46 | 489 | NASDAQ | ASO | Mon, Sep 12, 2022 | 49.94 | 51.51 | 49.94 | 50.67 | 488 | NASDAQ | ASO | Fri, Sep 9, 2022 | 48.58 | 49.86 | 47.88 | 49.56 | 487 | NASDAQ | ASO | Thu, Sep 8, 2022 | 47.51 | 49.73 | 47.39 | 48.28 | 486 | NASDAQ | ASO | Wed, Sep 7, 2022 | 45.42 | 48.44 | 44.50 | 47.81 | 485 | NASDAQ | ASO | Tue, Sep 6, 2022 | 42.44 | 42.94 | 41.44 | 41.93 | 484 | NASDAQ | ASO | Fri, Sep 2, 2022 | 44.23 | 44.23 | 42.31 | 42.72 | 483 | NASDAQ | ASO | Thu, Sep 1, 2022 | 42.39 | 43.33 | 42.13 | 43.25 | 482 | NASDAQ | ASO | Wed, Aug 31, 2022 | 43.89 | 43.91 | 42.42 | 43.08 | 481 | NASDAQ | ASO | Tue, Aug 30, 2022 | 44.77 | 45.22 | 43.88 | 44.00 | 480 | NASDAQ | ASO | Mon, Aug 29, 2022 | 43.70 | 45.13 | 43.09 | 44.77 | 479 | NASDAQ | ASO | Fri, Aug 26, 2022 | 46.47 | 46.88 | 44.28 | 44.37 | 478 | NASDAQ | ASO | Thu, Aug 25, 2022 | 45.41 | 46.56 | 44.92 | 46.24 | 477 | NASDAQ | ASO | Wed, Aug 24, 2022 | 45.13 | 45.98 | 44.86 | 45.19 | 476 | NASDAQ | ASO | Tue, Aug 23, 2022 | 45.72 | 47.24 | 45.15 | 45.31 | 475 | NASDAQ | ASO | Mon, Aug 22, 2022 | 45.57 | 46.18 | 45.19 | 45.35 | 474 | NASDAQ | ASO | Fri, Aug 19, 2022 | 46.75 | 47.17 | 46.49 | 46.62 | 473 | NASDAQ | ASO | Thu, Aug 18, 2022 | 47.38 | 47.38 | 46.34 | 47.25 | 472 | NASDAQ | ASO | Wed, Aug 17, 2022 | 47.64 | 48.49 | 47.31 | 47.63 | 471 | NASDAQ | ASO | Tue, Aug 16, 2022 | 46.92 | 50.00 | 46.92 | 48.46 | 470 | NASDAQ | ASO | Mon, Aug 15, 2022 | 46.75 | 47.33 | 46.35 | 47.30 | 469 | NASDAQ | ASO | Fri, Aug 12, 2022 | 46.85 | 47.20 | 45.87 | 47.00 | 468 | NASDAQ | ASO | Thu, Aug 11, 2022 | 45.33 | 46.73 | 45.28 | 46.50 | 467 | NASDAQ | ASO | Wed, Aug 10, 2022 | 43.61 | 44.91 | 43.22 | 44.88 | 466 | NASDAQ | ASO | Tue, Aug 9, 2022 | 44.71 | 44.73 | 41.92 | 42.48 | 465 | NASDAQ | ASO | Mon, Aug 8, 2022 | 43.42 | 45.69 | 43.35 | 44.73 | 464 | NASDAQ | ASO | Fri, Aug 5, 2022 | 42.53 | 43.06 | 42.03 | 43.06 | 463 | NASDAQ | ASO | Thu, Aug 4, 2022 | 43.89 | 44.07 | 42.97 | 43.00 | 462 | NASDAQ | ASO | Wed, Aug 3, 2022 | 43.65 | 44.33 | 43.06 | 43.90 | 461 | NASDAQ | ASO | Tue, Aug 2, 2022 | 43.70 | 44.03 | 43.15 | 43.27 | 460 | NASDAQ | ASO | Mon, Aug 1, 2022 | 42.40 | 44.18 | 42.40 | 43.86 | 459 | NASDAQ | ASO | Fri, Jul 29, 2022 | 42.37 | 43.23 | 41.65 | 43.03 | 458 | NASDAQ | ASO | Thu, Jul 28, 2022 | 40.95 | 42.23 | 40.44 | 42.15 | 457 | NASDAQ | ASO | Wed, Jul 27, 2022 | 40.47 | 41.22 | 39.67 | 40.77 | 456 | NASDAQ | ASO | Tue, Jul 26, 2022 | 41.21 | 41.26 | 39.84 | 39.96 | 455 | NASDAQ | ASO | Mon, Jul 25, 2022 | 43.78 | 44.25 | 42.48 | 42.88 | 454 | NASDAQ | ASO | Fri, Jul 22, 2022 | 43.00 | 44.47 | 42.92 | 43.45 | 453 | NASDAQ | ASO | Thu, Jul 21, 2022 | 42.68 | 43.58 | 42.15 | 43.57 | 452 | NASDAQ | ASO | Wed, Jul 20, 2022 | 41.50 | 42.99 | 41.37 | 42.90 | 451 | NASDAQ | ASO | Tue, Jul 19, 2022 | 40.72 | 41.59 | 40.48 | 41.50 | 450 | NASDAQ | ASO | Mon, Jul 18, 2022 | 40.07 | 40.98 | 39.77 | 40.03 | 449 | NASDAQ | ASO | Fri, Jul 15, 2022 | 39.27 | 39.84 | 38.29 | 39.80 | 448 | NASDAQ | ASO | Thu, Jul 14, 2022 | 38.36 | 38.66 | 37.73 | 38.44 | 447 | NASDAQ | ASO | Wed, Jul 13, 2022 | 37.42 | 38.85 | 37.41 | 38.75 | 446 | NASDAQ | ASO | Tue, Jul 12, 2022 | 37.43 | 38.49 | 37.22 | 37.99 | 445 | NASDAQ | ASO | Mon, Jul 11, 2022 | 38.05 | 38.53 | 37.34 | 37.39 | 444 | NASDAQ | ASO | Fri, Jul 8, 2022 | 37.91 | 38.44 | 37.33 | 38.14 | 443 | NASDAQ | ASO | Thu, Jul 7, 2022 | 36.07 | 37.72 | 36.04 | 37.69 | 442 | NASDAQ | ASO | Wed, Jul 6, 2022 | 36.28 | 36.53 | 35.33 | 35.82 | 441 | NASDAQ | ASO | Tue, Jul 5, 2022 | 34.31 | 36.58 | 33.82 | 36.56 | 440 | NASDAQ | ASO | Fri, Jul 1, 2022 | 35.17 | 35.48 | 34.12 | 34.99 | 439 | NASDAQ | ASO | Thu, Jun 30, 2022 | 35.12 | 36.71 | 34.68 | 35.54 | 438 | NASDAQ | ASO | Wed, Jun 29, 2022 | 36.58 | 36.61 | 35.21 | 35.90 | 437 | NASDAQ | ASO | Tue, Jun 28, 2022 | 38.30 | 39.13 | 36.65 | 36.82 | 436 | NASDAQ | ASO | Mon, Jun 27, 2022 | 38.75 | 39.19 | 37.71 | 38.30 | 435 | NASDAQ | ASO | Fri, Jun 24, 2022 | 36.72 | 39.07 | 36.63 | 38.63 | 434 | NASDAQ | ASO | Thu, Jun 23, 2022 | 35.90 | 36.94 | 35.69 | 36.72 | 433 | NASDAQ | ASO | Wed, Jun 22, 2022 | 35.23 | 36.71 | 35.12 | 36.06 | 432 | NASDAQ | ASO | Tue, Jun 21, 2022 | 35.28 | 36.26 | 35.05 | 36.06 | 431 | NASDAQ | ASO | Fri, Jun 17, 2022 | 33.36 | 34.91 | 33.28 | 34.35 | 430 | NASDAQ | ASO | Thu, Jun 16, 2022 | 33.95 | 34.39 | 32.86 | 33.13 | 429 | NASDAQ | ASO | Wed, Jun 15, 2022 | 34.40 | 35.73 | 34.33 | 35.04 | 428 | NASDAQ | ASO | Tue, Jun 14, 2022 | 33.57 | 34.76 | 33.43 | 34.24 | 427 | NASDAQ | ASO | Mon, Jun 13, 2022 | 35.39 | 36.15 | 33.32 | 33.51 | 426 | NASDAQ | ASO | Fri, Jun 10, 2022 | 36.78 | 37.57 | 36.23 | 36.63 | 425 | NASDAQ | ASO | Thu, Jun 9, 2022 | 37.99 | 38.79 | 37.82 | 37.86 | 424 | NASDAQ | ASO | Wed, Jun 8, 2022 | 38.63 | 38.89 | 37.93 | 38.22 | 423 | NASDAQ | ASO | Tue, Jun 7, 2022 | 37.51 | 39.03 | 36.77 | 38.70 | 422 | NASDAQ | ASO | Mon, Jun 6, 2022 | 35.05 | 35.60 | 34.01 | 35.57 | 421 | NASDAQ | ASO | Fri, Jun 3, 2022 | 35.23 | 35.91 | 34.46 | 34.73 | 420 | NASDAQ | ASO | Thu, Jun 2, 2022 | 33.84 | 36.00 | 33.76 | 35.75 | 419 | NASDAQ | ASO | Wed, Jun 1, 2022 | 34.08 | 34.30 | 32.91 | 33.89 | 418 | NASDAQ | ASO | Tue, May 31, 2022 | 34.03 | 34.61 | 32.98 | 33.51 | 417 | NASDAQ | ASO | Fri, May 27, 2022 | 33.68 | 34.60 | 33.32 | 34.41 | 416 | NASDAQ | ASO | Thu, May 26, 2022 | 31.60 | 34.33 | 31.49 | 33.98 | 415 | NASDAQ | ASO | Wed, May 25, 2022 | 25.20 | 31.17 | 25.10 | 31.07 | 414 | NASDAQ | ASO | Tue, May 24, 2022 | 29.52 | 29.75 | 26.70 | 27.61 | 413 | NASDAQ | ASO | Mon, May 23, 2022 | 31.12 | 31.27 | 30.03 | 30.23 | 412 | NASDAQ | ASO | Fri, May 20, 2022 | 31.79 | 31.93 | 29.53 | 30.83 | 411 | NASDAQ | ASO | Thu, May 19, 2022 | 31.72 | 32.40 | 30.26 | 31.55 | 410 | NASDAQ | ASO | Wed, May 18, 2022 | 35.18 | 35.24 | 31.15 | 32.26 | 409 | NASDAQ | ASO | Tue, May 17, 2022 | 36.67 | 37.22 | 35.30 | 37.03 | 408 | NASDAQ | ASO | Mon, May 16, 2022 | 36.22 | 36.51 | 35.43 | 36.08 | 407 | NASDAQ | ASO | Fri, May 13, 2022 | 35.54 | 36.70 | 35.54 | 36.62 | 406 | NASDAQ | ASO | Thu, May 12, 2022 | 34.09 | 36.71 | 33.71 | 35.25 | 405 | NASDAQ | ASO | Wed, May 11, 2022 | 36.43 | 37.05 | 34.39 | 34.49 | 404 | NASDAQ | ASO | Tue, May 10, 2022 | 36.64 | 37.21 | 35.18 | 35.81 | 403 | NASDAQ | ASO | Mon, May 9, 2022 | 37.09 | 37.19 | 35.54 | 35.97 | 402 | NASDAQ | ASO | Fri, May 6, 2022 | 38.43 | 38.58 | 36.80 | 37.68 | 401 | NASDAQ | ASO | Thu, May 5, 2022 | 38.86 | 39.22 | 37.56 | 38.80 | 400 | NASDAQ | ASO | Wed, May 4, 2022 | 38.74 | 39.79 | 37.77 | 39.57 | 399 | NASDAQ | ASO | Tue, May 3, 2022 | 38.39 | 39.24 | 37.76 | 38.95 | 398 | NASDAQ | ASO | Mon, May 2, 2022 | 37.55 | 38.30 | 36.52 | 38.22 | 397 | NASDAQ | ASO | Fri, Apr 29, 2022 | 38.31 | 38.78 | 37.19 | 37.36 | 396 | NASDAQ | ASO | Thu, Apr 28, 2022 | 37.87 | 38.98 | 37.08 | 38.78 | 395 | NASDAQ | ASO | Wed, Apr 27, 2022 | 38.20 | 38.34 | 36.94 | 37.51 | 394 | NASDAQ | ASO | Tue, Apr 26, 2022 | 39.32 | 39.60 | 38.16 | 38.16 | 393 | NASDAQ | ASO | Mon, Apr 25, 2022 | 38.69 | 39.76 | 38.27 | 39.72 | 392 | NASDAQ | ASO | Fri, Apr 22, 2022 | 40.78 | 40.78 | 38.91 | 38.99 | 391 | NASDAQ | ASO | Thu, Apr 21, 2022 | 42.81 | 43.17 | 40.87 | 40.99 | 390 | NASDAQ | ASO | Wed, Apr 20, 2022 | 41.93 | 42.77 | 41.72 | 42.18 | 389 | NASDAQ | ASO | Tue, Apr 19, 2022 | 39.91 | 41.97 | 39.91 | 41.71 | 388 | NASDAQ | ASO | Mon, Apr 18, 2022 | 40.20 | 40.45 | 39.25 | 39.98 | 387 | NASDAQ | ASO | Thu, Apr 14, 2022 | 40.28 | 41.12 | 40.21 | 40.27 | 386 | NASDAQ | ASO | Wed, Apr 13, 2022 | 39.02 | 40.40 | 38.99 | 40.21 | 385 | NASDAQ | ASO | Tue, Apr 12, 2022 | 38.79 | 39.94 | 38.79 | 39.10 | 384 | NASDAQ | ASO | Mon, Apr 11, 2022 | 38.52 | 39.48 | 38.11 | 38.56 | 383 | NASDAQ | ASO | Fri, Apr 8, 2022 | 38.32 | 39.22 | 37.92 | 38.64 | 382 | NASDAQ | ASO | Thu, Apr 7, 2022 | 37.17 | 38.87 | 36.94 | 38.50 | 381 | NASDAQ | ASO | Wed, Apr 6, 2022 | 37.81 | 38.00 | 36.51 | 37.31 | 380 | NASDAQ | ASO | Tue, Apr 5, 2022 | 38.27 | 38.60 | 37.52 | 38.14 | 379 | NASDAQ | ASO | Mon, Apr 4, 2022 | 39.11 | 39.12 | 38.33 | 38.60 | 378 | NASDAQ | ASO | Fri, Apr 1, 2022 | 39.83 | 40.17 | 38.55 | 38.81 | 377 | NASDAQ | ASO | Thu, Mar 31, 2022 | 39.32 | 39.84 | 38.42 | 39.40 | 376 | NASDAQ | ASO | Wed, Mar 30, 2022 | 39.51 | 40.54 | 38.35 | 39.17 | 375 | NASDAQ | ASO | Tue, Mar 29, 2022 | 38.72 | 40.02 | 37.54 | 39.53 | 374 | NASDAQ | ASO | Mon, Mar 28, 2022 | 36.37 | 36.75 | 35.66 | 36.19 | 373 | NASDAQ | ASO | Fri, Mar 25, 2022 | 37.78 | 37.78 | 36.23 | 36.53 | 372 | NASDAQ | ASO | Thu, Mar 24, 2022 | 37.57 | 37.84 | 36.95 | 37.32 | 371 | NASDAQ | ASO | Wed, Mar 23, 2022 | 37.74 | 38.58 | 37.53 | 37.55 | 370 | NASDAQ | ASO | Tue, Mar 22, 2022 | 37.85 | 38.92 | 37.21 | 38.22 | 369 | NASDAQ | ASO | Mon, Mar 21, 2022 | 38.72 | 39.36 | 36.41 | 37.08 | 368 | NASDAQ | ASO | Fri, Mar 18, 2022 | 36.41 | 38.90 | 36.41 | 38.65 | 367 | NASDAQ | ASO | Thu, Mar 17, 2022 | 35.59 | 36.77 | 35.51 | 36.65 | 366 | NASDAQ | ASO | Wed, Mar 16, 2022 | 35.59 | 36.20 | 34.85 | 36.09 | 365 | NASDAQ | ASO | Tue, Mar 15, 2022 | 34.56 | 36.00 | 34.05 | 35.80 | 364 | NASDAQ | ASO | Mon, Mar 14, 2022 | 33.70 | 35.70 | 33.10 | 34.42 | 363 | NASDAQ | ASO | Fri, Mar 11, 2022 | 33.00 | 33.26 | 31.61 | 31.68 | 362 | NASDAQ | ASO | Thu, Mar 10, 2022 | 32.02 | 32.89 | 31.46 | 32.72 | 361 | NASDAQ | ASO | Wed, Mar 9, 2022 | 31.77 | 33.18 | 31.64 | 32.73 | 360 | NASDAQ | ASO | Tue, Mar 8, 2022 | 30.16 | 32.32 | 29.74 | 30.91 | 359 | NASDAQ | ASO | Mon, Mar 7, 2022 | 32.16 | 32.73 | 29.93 | 29.95 | 358 | NASDAQ | ASO | Fri, Mar 4, 2022 | 31.60 | 32.28 | 30.55 | 32.10 | 357 | NASDAQ | ASO | Thu, Mar 3, 2022 | 32.29 | 32.46 | 30.93 | 32.14 | 356 | NASDAQ | ASO | Wed, Mar 2, 2022 | 30.93 | 32.97 | 30.28 | 32.29 | 355 | NASDAQ | ASO | Tue, Mar 1, 2022 | 32.16 | 32.64 | 30.45 | 30.65 | 354 | NASDAQ | ASO | Mon, Feb 28, 2022 | 32.59 | 33.09 | 31.79 | 32.37 | 353 | NASDAQ | ASO | Fri, Feb 25, 2022 | 32.39 | 33.09 | 31.40 | 33.02 | 352 | NASDAQ | ASO | Thu, Feb 24, 2022 | 30.32 | 33.01 | 30.03 | 32.69 | 351 | NASDAQ | ASO | Wed, Feb 23, 2022 | 33.40 | 33.62 | 31.65 | 31.76 | 350 | NASDAQ | ASO | Tue, Feb 22, 2022 | 34.05 | 35.05 | 32.93 | 33.17 | 349 | NASDAQ | ASO | Fri, Feb 18, 2022 | 33.71 | 34.85 | 33.13 | 34.27 | 348 | NASDAQ | ASO | Thu, Feb 17, 2022 | 34.79 | 35.29 | 33.96 | 34.12 | 347 | NASDAQ | ASO | Wed, Feb 16, 2022 | 35.77 | 36.17 | 34.43 | 35.31 | 346 | NASDAQ | ASO | Tue, Feb 15, 2022 | 34.80 | 36.26 | 34.75 | 36.18 | 345 | NASDAQ | ASO | Mon, Feb 14, 2022 | 36.43 | 36.72 | 33.91 | 34.33 | 344 | NASDAQ | ASO | Fri, Feb 11, 2022 | 37.82 | 37.97 | 36.06 | 36.49 | 343 | NASDAQ | ASO | Thu, Feb 10, 2022 | 38.24 | 39.76 | 37.65 | 37.88 | 342 | NASDAQ | ASO | Wed, Feb 9, 2022 | 38.87 | 39.38 | 38.46 | 39.01 | 341 | NASDAQ | ASO | Tue, Feb 8, 2022 | 36.99 | 38.76 | 36.59 | 38.35 | 340 | NASDAQ | ASO | Mon, Feb 7, 2022 | 36.80 | 37.45 | 36.29 | 37.04 | 339 | NASDAQ | ASO | Fri, Feb 4, 2022 | 37.44 | 37.63 | 35.69 | 36.76 | 338 | NASDAQ | ASO | Thu, Feb 3, 2022 | 39.32 | 39.51 | 37.18 | 37.37 | 337 | NASDAQ | ASO | Wed, Feb 2, 2022 | 40.60 | 40.85 | 39.33 | 39.43 | 336 | NASDAQ | ASO | Tue, Feb 1, 2022 | 38.90 | 40.52 | 38.72 | 40.42 | 335 | NASDAQ | ASO | Mon, Jan 31, 2022 | 37.40 | 39.27 | 37.39 | 38.90 | 334 | NASDAQ | ASO | Fri, Jan 28, 2022 | 36.86 | 37.71 | 36.28 | 37.66 | 333 | NASDAQ | ASO | Thu, Jan 27, 2022 | 37.67 | 38.50 | 36.77 | 36.88 | 332 | NASDAQ | ASO | Wed, Jan 26, 2022 | 38.54 | 38.81 | 36.19 | 36.90 | 331 | NASDAQ | ASO | Tue, Jan 25, 2022 | 37.51 | 38.14 | 36.52 | 37.73 | 330 | NASDAQ | ASO | Mon, Jan 24, 2022 | 34.44 | 38.45 | 33.88 | 38.40 | 329 | NASDAQ | ASO | Fri, Jan 21, 2022 | 36.71 | 37.23 | 35.40 | 36.33 | 328 | NASDAQ | ASO | Thu, Jan 20, 2022 | 39.05 | 39.56 | 37.20 | 37.20 | 327 | NASDAQ | ASO | Wed, Jan 19, 2022 | 39.02 | 39.88 | 38.06 | 38.77 | 326 | NASDAQ | ASO | Tue, Jan 18, 2022 | 38.37 | 39.54 | 37.51 | 38.85 | 325 | NASDAQ | ASO | Fri, Jan 14, 2022 | 39.61 | 39.79 | 37.72 | 38.41 | 324 | NASDAQ | ASO | Thu, Jan 13, 2022 | 41.13 | 41.46 | 39.95 | 40.06 | 323 | NASDAQ | ASO | Wed, Jan 12, 2022 | 40.00 | 41.03 | 39.94 | 40.18 | 322 | NASDAQ | ASO | Tue, Jan 11, 2022 | 38.59 | 39.52 | 37.44 | 39.50 | 321 | NASDAQ | ASO | Mon, Jan 10, 2022 | 40.10 | 40.10 | 37.15 | 38.55 | 320 | NASDAQ | ASO | Fri, Jan 7, 2022 | 41.59 | 42.60 | 40.60 | 40.67 | 319 | NASDAQ | ASO | Thu, Jan 6, 2022 | 42.42 | 43.27 | 41.43 | 41.82 | 318 | NASDAQ | ASO | Wed, Jan 5, 2022 | 43.22 | 43.71 | 41.54 | 41.62 | 317 | NASDAQ | ASO | Tue, Jan 4, 2022 | 44.15 | 44.80 | 42.52 | 43.09 | 316 | NASDAQ | ASO | Mon, Jan 3, 2022 | 44.02 | 45.49 | 43.96 | 44.21 | 315 | NASDAQ | ASO | Fri, Dec 31, 2021 | 42.65 | 44.26 | 42.50 | 43.90 | 314 | NASDAQ | ASO | Thu, Dec 30, 2021 | 41.10 | 43.17 | 41.10 | 42.72 | 313 | NASDAQ | ASO | Wed, Dec 29, 2021 | 41.36 | 41.66 | 40.89 | 41.42 | 312 | NASDAQ | ASO | Tue, Dec 28, 2021 | 41.71 | 41.94 | 40.85 | 40.97 | 311 | NASDAQ | ASO | Mon, Dec 27, 2021 | 40.44 | 41.80 | 39.94 | 41.76 | 310 | NASDAQ | ASO | Thu, Dec 23, 2021 | 40.30 | 40.59 | 39.01 | 40.13 | 309 | NASDAQ | ASO | Wed, Dec 22, 2021 | 39.99 | 40.69 | 39.37 | 40.30 | 308 | NASDAQ | ASO | Tue, Dec 21, 2021 | 39.17 | 40.62 | 39.17 | 40.17 | 307 | NASDAQ | ASO | Mon, Dec 20, 2021 | 39.43 | 39.65 | 37.93 | 38.48 | 306 | NASDAQ | ASO | Fri, Dec 17, 2021 | 38.81 | 40.25 | 38.36 | 40.04 | 305 | NASDAQ | ASO | Thu, Dec 16, 2021 | 43.27 | 43.27 | 38.72 | 39.02 | 304 | NASDAQ | ASO | Wed, Dec 15, 2021 | 41.90 | 42.87 | 40.83 | 42.59 | 303 | NASDAQ | ASO | Tue, Dec 14, 2021 | 43.21 | 44.14 | 41.85 | 42.06 | 302 | NASDAQ | ASO | Mon, Dec 13, 2021 | 46.99 | 47.46 | 42.42 | 42.52 | 301 | NASDAQ | ASO | Fri, Dec 10, 2021 | 46.09 | 47.48 | 42.50 | 46.90 | 300 | NASDAQ | ASO | Thu, Dec 9, 2021 | 44.25 | 45.38 | 42.83 | 43.23 | 299 | NASDAQ | ASO | Wed, Dec 8, 2021 | 43.90 | 44.35 | 42.81 | 43.36 | 298 | NASDAQ | ASO | Tue, Dec 7, 2021 | 42.80 | 44.56 | 42.80 | 43.52 | 297 | NASDAQ | ASO | Mon, Dec 6, 2021 | 41.84 | 42.47 | 40.75 | 41.92 | 296 | NASDAQ | ASO | Fri, Dec 3, 2021 | 43.60 | 43.64 | 40.75 | 41.26 | 295 | NASDAQ | ASO | Thu, Dec 2, 2021 | 43.17 | 44.39 | 42.87 | 43.06 | 294 | NASDAQ | ASO | Wed, Dec 1, 2021 | 45.78 | 45.90 | 43.17 | 43.17 | 293 | NASDAQ | ASO | Tue, Nov 30, 2021 | 45.75 | 45.99 | 43.65 | 44.62 | 292 | NASDAQ | ASO | Mon, Nov 29, 2021 | 46.72 | 47.73 | 46.03 | 46.17 | 291 | NASDAQ | ASO | Fri, Nov 26, 2021 | 45.59 | 47.25 | 44.52 | 46.03 | 290 | NASDAQ | ASO | Wed, Nov 24, 2021 | 47.95 | 47.95 | 45.63 | 47.11 | 289 | NASDAQ | ASO | Tue, Nov 23, 2021 | 47.84 | 48.72 | 45.03 | 48.37 | 288 | NASDAQ | ASO | Mon, Nov 22, 2021 | 50.57 | 51.08 | 48.02 | 48.57 | 287 | NASDAQ | ASO | Fri, Nov 19, 2021 | 49.35 | 50.97 | 48.90 | 50.14 | 286 | NASDAQ | ASO | Thu, Nov 18, 2021 | 48.06 | 49.91 | 48.06 | 49.74 | 285 | NASDAQ | ASO | Wed, Nov 17, 2021 | 48.15 | 49.23 | 47.54 | 48.06 | 284 | NASDAQ | ASO | Tue, Nov 16, 2021 | 47.74 | 48.36 | 47.26 | 47.99 | 283 | NASDAQ | ASO | Mon, Nov 15, 2021 | 47.59 | 48.44 | 46.50 | 47.88 | 282 | NASDAQ | ASO | Fri, Nov 12, 2021 | 46.89 | 47.61 | 46.38 | 47.10 | 281 | NASDAQ | ASO | Thu, Nov 11, 2021 | 45.89 | 46.83 | 45.50 | 46.68 | 280 | NASDAQ | ASO | Wed, Nov 10, 2021 | 46.83 | 47.66 | 44.77 | 45.53 | 279 | NASDAQ | ASO | Tue, Nov 9, 2021 | 46.48 | 47.87 | 45.95 | 47.37 | 278 | NASDAQ | ASO | Mon, Nov 8, 2021 | 46.25 | 47.70 | 45.38 | 46.50 | 277 | NASDAQ | ASO | Fri, Nov 5, 2021 | 46.62 | 47.20 | 44.73 | 45.98 | 276 | NASDAQ | ASO | Thu, Nov 4, 2021 | 47.30 | 48.17 | 46.17 | 46.48 | 275 | NASDAQ | ASO | Wed, Nov 3, 2021 | 43.59 | 47.27 | 43.59 | 46.98 | 274 | NASDAQ | ASO | Tue, Nov 2, 2021 | 42.98 | 44.14 | 42.74 | 43.90 | 273 | NASDAQ | ASO | Mon, Nov 1, 2021 | 43.16 | 44.08 | 41.86 | 42.44 | 272 | NASDAQ | ASO | Fri, Oct 29, 2021 | 43.13 | 43.69 | 42.45 | 42.78 | 271 | NASDAQ | ASO | Thu, Oct 28, 2021 | 42.66 | 43.60 | 42.64 | 42.97 | 270 | NASDAQ | ASO | Wed, Oct 27, 2021 | 43.98 | 44.13 | 42.41 | 42.69 | 269 | NASDAQ | ASO | Tue, Oct 26, 2021 | 45.28 | 45.43 | 43.32 | 44.32 | 268 | NASDAQ | ASO | Mon, Oct 25, 2021 | 43.31 | 45.00 | 43.31 | 44.62 | 267 | NASDAQ | ASO | Fri, Oct 22, 2021 | 41.98 | 43.61 | 40.90 | 43.31 | 266 | NASDAQ | ASO | Thu, Oct 21, 2021 | 41.50 | 43.85 | 41.50 | 42.24 | 265 | NASDAQ | ASO | Wed, Oct 20, 2021 | 40.77 | 41.99 | 40.52 | 41.50 | 264 | NASDAQ | ASO | Tue, Oct 19, 2021 | 41.83 | 42.28 | 40.60 | 40.86 | 263 | NASDAQ | ASO | Mon, Oct 18, 2021 | 40.23 | 41.92 | 40.05 | 41.23 | 262 | NASDAQ | ASO | Fri, Oct 15, 2021 | 41.69 | 41.85 | 40.37 | 40.46 | 261 | NASDAQ | ASO | Thu, Oct 14, 2021 | 41.10 | 41.49 | 40.32 | 41.05 | 260 | NASDAQ | ASO | Wed, Oct 13, 2021 | 39.75 | 40.95 | 39.75 | 40.89 | 259 | NASDAQ | ASO | Tue, Oct 12, 2021 | 40.28 | 40.72 | 39.61 | 39.69 | 258 | NASDAQ | ASO | Mon, Oct 11, 2021 | 40.36 | 41.37 | 40.09 | 40.28 | 257 | NASDAQ | ASO | Fri, Oct 8, 2021 | 41.94 | 42.15 | 40.54 | 40.68 | 256 | NASDAQ | ASO | Thu, Oct 7, 2021 | 41.70 | 42.47 | 41.06 | 41.92 | 255 | NASDAQ | ASO | Wed, Oct 6, 2021 | 39.62 | 41.00 | 39.51 | 40.90 | 254 | NASDAQ | ASO | Tue, Oct 5, 2021 | 40.67 | 41.06 | 39.55 | 39.93 | 253 | NASDAQ | ASO | Mon, Oct 4, 2021 | 40.00 | 40.98 | 39.60 | 40.47 | 252 | NASDAQ | ASO | Fri, Oct 1, 2021 | 40.05 | 40.40 | 38.70 | 40.19 | 251 | NASDAQ | ASO | Thu, Sep 30, 2021 | 40.79 | 41.00 | 39.71 | 40.02 | 250 | NASDAQ | ASO | Wed, Sep 29, 2021 | 42.22 | 42.55 | 40.96 | 41.11 | 249 | NASDAQ | ASO | Tue, Sep 28, 2021 | 42.49 | 42.95 | 41.64 | 41.79 | 248 | NASDAQ | ASO | Mon, Sep 27, 2021 | 42.06 | 43.33 | 41.63 | 42.76 | 247 | NASDAQ | ASO | Fri, Sep 24, 2021 | 42.00 | 42.85 | 41.56 | 42.11 | 246 | NASDAQ | ASO | Thu, Sep 23, 2021 | 43.14 | 43.41 | 42.20 | 42.29 | 245 | NASDAQ | ASO | Wed, Sep 22, 2021 | 43.32 | 43.73 | 42.25 | 42.61 | 244 | NASDAQ | ASO | Tue, Sep 21, 2021 | 43.34 | 43.73 | 42.33 | 42.70 | 243 | NASDAQ | ASO | Mon, Sep 20, 2021 | 42.08 | 43.65 | 41.95 | 43.07 | 242 | NASDAQ | ASO | Fri, Sep 17, 2021 | 45.50 | 46.03 | 43.90 | 44.14 | 241 | NASDAQ | ASO | Thu, Sep 16, 2021 | 46.38 | 47.39 | 45.68 | 46.06 | 240 | NASDAQ | ASO | Wed, Sep 15, 2021 | 45.94 | 47.65 | 45.56 | 45.92 | 239 | NASDAQ | ASO | Tue, Sep 14, 2021 | 46.16 | 46.45 | 44.94 | 45.31 | 238 | NASDAQ | ASO | Mon, Sep 13, 2021 | 45.19 | 46.57 | 44.53 | 46.16 | 237 | NASDAQ | ASO | Fri, Sep 10, 2021 | 45.49 | 46.16 | 44.13 | 45.74 | 236 | NASDAQ | ASO | Thu, Sep 9, 2021 | 41.68 | 45.47 | 39.05 | 44.07 | 235 | NASDAQ | ASO | Wed, Sep 8, 2021 | 44.76 | 44.99 | 42.15 | 43.40 | 234 | NASDAQ | ASO | Tue, Sep 7, 2021 | 44.62 | 45.92 | 44.34 | 45.14 | 233 | NASDAQ | ASO | Fri, Sep 3, 2021 | 44.50 | 44.88 | 44.20 | 44.52 | 232 | NASDAQ | ASO | Thu, Sep 2, 2021 | 44.77 | 45.45 | 44.21 | 44.56 | 231 | NASDAQ | ASO | Wed, Sep 1, 2021 | 44.16 | 45.00 | 43.67 | 44.46 | 230 | NASDAQ | ASO | Tue, Aug 31, 2021 | 43.64 | 44.44 | 42.20 | 44.27 | 229 | NASDAQ | ASO | Mon, Aug 30, 2021 | 42.57 | 43.50 | 41.81 | 43.40 | 228 | NASDAQ | ASO | Fri, Aug 27, 2021 | 42.96 | 43.00 | 41.62 | 42.19 | 227 | NASDAQ | ASO | Thu, Aug 26, 2021 | 41.86 | 42.90 | 41.00 | 42.75 | 226 | NASDAQ | ASO | Wed, Aug 25, 2021 | 42.50 | 43.09 | 40.85 | 42.09 | 225 | NASDAQ | ASO | Tue, Aug 24, 2021 | 38.64 | 40.02 | 38.49 | 39.61 | 224 | NASDAQ | ASO | Mon, Aug 23, 2021 | 37.52 | 38.60 | 37.30 | 38.33 | 223 | NASDAQ | ASO | Fri, Aug 20, 2021 | 35.22 | 37.30 | 35.19 | 37.08 | 222 | NASDAQ | ASO | Thu, Aug 19, 2021 | 35.24 | 36.21 | 34.79 | 35.03 | 221 | NASDAQ | ASO | Wed, Aug 18, 2021 | 36.00 | 36.84 | 35.62 | 35.69 | 220 | NASDAQ | ASO | Tue, Aug 17, 2021 | 36.75 | 36.82 | 35.12 | 35.91 | 219 | NASDAQ | ASO | Mon, Aug 16, 2021 | 36.83 | 37.39 | 36.08 | 37.34 | 218 | NASDAQ | ASO | Fri, Aug 13, 2021 | 37.41 | 38.22 | 36.53 | 36.89 | 217 | NASDAQ | ASO | Thu, Aug 12, 2021 | 37.11 | 38.33 | 36.88 | 37.56 | 216 | NASDAQ | ASO | Wed, Aug 11, 2021 | 36.05 | 37.39 | 35.52 | 37.13 | 215 | NASDAQ | ASO | Tue, Aug 10, 2021 | 33.88 | 36.43 | 33.55 | 35.80 | 214 | NASDAQ | ASO | Mon, Aug 9, 2021 | 34.98 | 35.13 | 33.80 | 33.96 | 213 | NASDAQ | ASO | Fri, Aug 6, 2021 | 35.09 | 35.68 | 34.66 | 35.25 | 212 | NASDAQ | ASO | Thu, Aug 5, 2021 | 34.76 | 35.64 | 34.34 | 34.74 | 211 | NASDAQ | ASO | Wed, Aug 4, 2021 | 36.60 | 36.76 | 34.50 | 34.71 | 210 | NASDAQ | ASO | Tue, Aug 3, 2021 | 36.98 | 37.18 | 35.80 | 36.65 | 209 | NASDAQ | ASO | Mon, Aug 2, 2021 | 37.15 | 38.05 | 36.64 | 36.76 | 208 | NASDAQ | ASO | Fri, Jul 30, 2021 | 36.52 | 37.45 | 36.52 | 37.05 | 207 | NASDAQ | ASO | Thu, Jul 29, 2021 | 36.75 | 37.32 | 36.33 | 37.18 | 206 | NASDAQ | ASO | Wed, Jul 28, 2021 | 35.96 | 37.12 | 35.66 | 36.31 | 205 | NASDAQ | ASO | Tue, Jul 27, 2021 | 36.50 | 36.50 | 34.58 | 35.98 | 204 | NASDAQ | ASO | Mon, Jul 26, 2021 | 37.27 | 38.02 | 36.54 | 36.74 | 203 | NASDAQ | ASO | Fri, Jul 23, 2021 | 36.93 | 37.77 | 36.74 | 37.23 | 202 | NASDAQ | ASO | Thu, Jul 22, 2021 | 38.21 | 38.29 | 36.80 | 37.06 | 201 | NASDAQ | ASO | Wed, Jul 21, 2021 | 37.14 | 38.47 | 37.14 | 38.20 | 200 | NASDAQ | ASO | Tue, Jul 20, 2021 | 36.28 | 37.54 | 35.20 | 36.90 | 199 | NASDAQ | ASO | Mon, Jul 19, 2021 | 35.00 | 36.34 | 34.57 | 35.31 | 198 | NASDAQ | ASO | Fri, Jul 16, 2021 | 36.99 | 37.57 | 34.87 | 35.75 | 197 | NASDAQ | ASO | Thu, Jul 15, 2021 | 38.30 | 38.39 | 35.55 | 36.80 | 196 | NASDAQ | ASO | Wed, Jul 14, 2021 | 38.60 | 39.40 | 38.11 | 38.44 | 195 | NASDAQ | ASO | Tue, Jul 13, 2021 | 38.98 | 39.50 | 38.27 | 38.57 | 194 | NASDAQ | ASO | Mon, Jul 12, 2021 | 40.05 | 40.66 | 39.40 | 40.43 | 193 | NASDAQ | ASO | Fri, Jul 9, 2021 | 39.22 | 40.24 | 38.76 | 40.02 | 192 | NASDAQ | ASO | Thu, Jul 8, 2021 | 39.25 | 39.87 | 37.89 | 39.38 | 191 | NASDAQ | ASO | Wed, Jul 7, 2021 | 40.30 | 40.73 | 39.07 | 40.34 | 190 | NASDAQ | ASO | Tue, Jul 6, 2021 | 41.99 | 42.11 | 39.20 | 40.47 | 189 | NASDAQ | ASO | Fri, Jul 2, 2021 | 41.50 | 41.79 | 40.95 | 41.74 | 188 | NASDAQ | ASO | Thu, Jul 1, 2021 | 41.87 | 42.26 | 41.32 | 41.53 | 187 | NASDAQ | ASO | Wed, Jun 30, 2021 | 40.21 | 42.36 | 40.14 | 41.24 | 186 | NASDAQ | ASO | Tue, Jun 29, 2021 | 40.71 | 41.28 | 40.36 | 40.41 | 185 | NASDAQ | ASO | Mon, Jun 28, 2021 | 42.41 | 42.63 | 40.40 | 40.43 | 184 | NASDAQ | ASO | Fri, Jun 25, 2021 | 42.50 | 42.75 | 42.11 | 42.41 | 183 | NASDAQ | ASO | Thu, Jun 24, 2021 | 41.73 | 42.71 | 41.43 | 42.33 | 182 | NASDAQ | ASO | Wed, Jun 23, 2021 | 40.70 | 41.85 | 40.02 | 41.70 | 181 | NASDAQ | ASO | Tue, Jun 22, 2021 | 40.15 | 40.86 | 40.00 | 40.61 | 180 | NASDAQ | ASO | Mon, Jun 21, 2021 | 38.54 | 40.04 | 38.54 | 39.93 | 179 | NASDAQ | ASO | Fri, Jun 18, 2021 | 37.46 | 38.97 | 37.35 | 38.43 | 178 | NASDAQ | ASO | Thu, Jun 17, 2021 | 38.76 | 39.42 | 37.25 | 37.77 | 177 | NASDAQ | ASO | Wed, Jun 16, 2021 | 39.05 | 39.68 | 37.63 | 38.96 | 176 | NASDAQ | ASO | Tue, Jun 15, 2021 | 41.37 | 41.46 | 38.55 | 39.37 | 175 | NASDAQ | ASO | Mon, Jun 14, 2021 | 41.84 | 41.98 | 40.60 | 41.69 | 174 | NASDAQ | ASO | Fri, Jun 11, 2021 | 40.42 | 41.74 | 40.20 | 41.71 | 173 | NASDAQ | ASO | Thu, Jun 10, 2021 | 39.87 | 41.03 | 39.42 | 40.03 | 172 | NASDAQ | ASO | Wed, Jun 9, 2021 | 39.68 | 40.97 | 39.36 | 39.90 | 171 | NASDAQ | ASO | Tue, Jun 8, 2021 | 40.25 | 40.48 | 37.36 | 39.65 | 170 | NASDAQ | ASO | Mon, Jun 7, 2021 | 38.05 | 38.34 | 37.01 | 37.78 | 169 | NASDAQ | ASO | Fri, Jun 4, 2021 | 37.25 | 37.35 | 36.06 | 37.12 | 168 | NASDAQ | ASO | Thu, Jun 3, 2021 | 36.75 | 37.54 | 36.02 | 36.76 | 167 | NASDAQ | ASO | Wed, Jun 2, 2021 | 37.76 | 37.90 | 36.56 | 37.06 | 166 | NASDAQ | ASO | Tue, Jun 1, 2021 | 37.00 | 37.74 | 36.60 | 37.25 | 165 | NASDAQ | ASO | Fri, May 28, 2021 | 36.25 | 37.06 | 35.76 | 36.53 | 164 | NASDAQ | ASO | Thu, May 27, 2021 | 35.60 | 36.48 | 35.47 | 36.00 | 163 | NASDAQ | ASO | Wed, May 26, 2021 | 34.17 | 36.40 | 34.10 | 35.28 | 162 | NASDAQ | ASO | Tue, May 25, 2021 | 34.27 | 34.45 | 33.22 | 33.38 | 161 | NASDAQ | ASO | Mon, May 24, 2021 | 33.88 | 34.14 | 33.11 | 33.66 | 160 | NASDAQ | ASO | Fri, May 21, 2021 | 34.42 | 34.47 | 33.69 | 33.78 | 159 | NASDAQ | ASO | Thu, May 20, 2021 | 34.27 | 34.40 | 33.60 | 34.10 | 158 | NASDAQ | ASO | Wed, May 19, 2021 | 34.72 | 34.89 | 33.53 | 34.23 | 157 | NASDAQ | ASO | Tue, May 18, 2021 | 35.62 | 35.95 | 34.77 | 35.10 | 156 | NASDAQ | ASO | Mon, May 17, 2021 | 35.49 | 36.44 | 34.86 | 35.36 | 155 | NASDAQ | ASO | Fri, May 14, 2021 | 35.03 | 35.70 | 34.48 | 35.62 | 154 | NASDAQ | ASO | Thu, May 13, 2021 | 34.20 | 35.15 | 33.90 | 34.81 | 153 | NASDAQ | ASO | Wed, May 12, 2021 | 35.62 | 36.09 | 33.75 | 33.95 | 152 | NASDAQ | ASO | Tue, May 11, 2021 | 33.00 | 35.75 | 32.17 | 35.07 | 151 | NASDAQ | ASO | Mon, May 10, 2021 | 34.70 | 35.48 | 33.19 | 33.30 | 150 | NASDAQ | ASO | Fri, May 7, 2021 | 34.18 | 35.00 | 33.60 | 33.81 | 149 | NASDAQ | ASO | Thu, May 6, 2021 | 34.73 | 36.60 | 32.00 | 34.01 | 148 | NASDAQ | ASO | Wed, May 5, 2021 | 31.23 | 33.75 | 31.00 | 33.29 | 147 | NASDAQ | ASO | Tue, May 4, 2021 | 30.23 | 31.23 | 29.16 | 30.80 | 146 | NASDAQ | ASO | Mon, May 3, 2021 | 30.91 | 31.72 | 30.50 | 31.18 | 145 | NASDAQ | ASO | Fri, Apr 30, 2021 | 30.69 | 31.08 | 29.85 | 30.81 | 144 | NASDAQ | ASO | Thu, Apr 29, 2021 | 31.32 | 31.49 | 30.31 | 30.80 | 143 | NASDAQ | ASO | Wed, Apr 28, 2021 | 31.55 | 31.64 | 30.83 | 30.98 | 142 | NASDAQ | ASO | Tue, Apr 27, 2021 | 31.33 | 32.39 | 30.75 | 31.43 | 141 | NASDAQ | ASO | Mon, Apr 26, 2021 | 32.00 | 32.43 | 30.92 | 31.42 | 140 | NASDAQ | ASO | Fri, Apr 23, 2021 | 30.49 | 32.49 | 30.27 | 32.11 | 139 | NASDAQ | ASO | Thu, Apr 22, 2021 | 31.40 | 31.55 | 30.15 | 30.52 | 138 | NASDAQ | ASO | Wed, Apr 21, 2021 | 31.49 | 31.79 | 30.91 | 31.14 | 137 | NASDAQ | ASO | Tue, Apr 20, 2021 | 32.00 | 32.13 | 30.28 | 31.40 | 136 | NASDAQ | ASO | Mon, Apr 19, 2021 | 31.05 | 32.00 | 30.25 | 31.92 | 135 | NASDAQ | ASO | Fri, Apr 16, 2021 | 30.70 | 31.06 | 29.92 | 30.77 | 134 | NASDAQ | ASO | Thu, Apr 15, 2021 | 30.72 | 31.40 | 29.75 | 30.54 | 133 | NASDAQ | ASO | Wed, Apr 14, 2021 | 31.71 | 32.00 | 30.35 | 30.82 | 132 | NASDAQ | ASO | Tue, Apr 13, 2021 | 32.32 | 32.47 | 30.62 | 31.68 | 131 | NASDAQ | ASO | Mon, Apr 12, 2021 | 30.12 | 32.60 | 30.04 | 32.29 | 130 | NASDAQ | ASO | Fri, Apr 9, 2021 | 30.98 | 32.00 | 29.34 | 30.84 | 129 | NASDAQ | ASO | Thu, Apr 8, 2021 | 29.52 | 29.69 | 28.39 | 29.05 | 128 | NASDAQ | ASO | Wed, Apr 7, 2021 | 31.55 | 32.01 | 30.41 | 30.78 | 127 | NASDAQ | ASO | Tue, Apr 6, 2021 | 33.10 | 33.74 | 30.13 | 31.14 | 126 | NASDAQ | ASO | Mon, Apr 5, 2021 | 31.23 | 33.25 | 29.75 | 31.70 | 125 | NASDAQ | ASO | Thu, Apr 1, 2021 | 27.08 | 29.37 | 26.62 | 29.04 | 124 | NASDAQ | ASO | Wed, Mar 31, 2021 | 25.78 | 27.66 | 24.50 | 26.99 | 123 | NASDAQ | ASO | Tue, Mar 30, 2021 | 24.76 | 27.40 | 24.23 | 26.88 | 122 | NASDAQ | ASO | Mon, Mar 29, 2021 | 24.98 | 25.39 | 24.05 | 24.27 | 121 | NASDAQ | ASO | Fri, Mar 26, 2021 | 23.92 | 24.84 | 23.62 | 24.65 | 120 | NASDAQ | ASO | Thu, Mar 25, 2021 | 23.28 | 24.22 | 22.79 | 23.93 | 119 | NASDAQ | ASO | Wed, Mar 24, 2021 | 24.57 | 24.87 | 23.23 | 23.59 | 118 | NASDAQ | ASO | Tue, Mar 23, 2021 | 26.00 | 26.00 | 24.45 | 24.46 | 117 | NASDAQ | ASO | Mon, Mar 22, 2021 | 25.70 | 26.70 | 25.19 | 25.71 | 116 | NASDAQ | ASO | Fri, Mar 19, 2021 | 24.91 | 26.02 | 24.77 | 25.66 | 115 | NASDAQ | ASO | Thu, Mar 18, 2021 | 25.11 | 26.04 | 24.94 | 25.09 | 114 | NASDAQ | ASO | Wed, Mar 17, 2021 | 24.15 | 25.49 | 24.13 | 25.16 | 113 | NASDAQ | ASO | Tue, Mar 16, 2021 | 25.65 | 25.65 | 24.05 | 24.25 | 112 | NASDAQ | ASO | Mon, Mar 15, 2021 | 25.73 | 26.07 | 25.04 | 25.53 | 111 | NASDAQ | ASO | Fri, Mar 12, 2021 | 24.75 | 25.73 | 24.73 | 25.70 | 110 | NASDAQ | ASO | Thu, Mar 11, 2021 | 25.07 | 25.13 | 24.25 | 25.00 | 109 | NASDAQ | ASO | Wed, Mar 10, 2021 | 25.67 | 25.67 | 23.97 | 24.58 | 108 | NASDAQ | ASO | Tue, Mar 9, 2021 | 27.21 | 27.50 | 25.01 | 25.09 | 107 | NASDAQ | ASO | Mon, Mar 8, 2021 | 24.99 | 28.00 | 24.41 | 26.96 | 106 | NASDAQ | ASO | Fri, Mar 5, 2021 | 25.89 | 26.35 | 23.60 | 24.54 | 105 | NASDAQ | ASO | Thu, Mar 4, 2021 | 25.88 | 26.50 | 24.13 | 25.66 | 104 | NASDAQ | ASO | Wed, Mar 3, 2021 | 25.11 | 26.19 | 24.05 | 25.21 | 103 | NASDAQ | ASO | Tue, Mar 2, 2021 | 24.58 | 25.40 | 24.41 | 24.56 | 102 | NASDAQ | ASO | Mon, Mar 1, 2021 | 24.12 | 24.91 | 24.03 | 24.15 | 101 | NASDAQ | ASO | Fri, Feb 26, 2021 | 24.58 | 24.92 | 23.35 | 23.96 | 100 | NASDAQ | ASO | Thu, Feb 25, 2021 | 25.00 | 25.38 | 24.20 | 24.74 | 99 | NASDAQ | ASO | Wed, Feb 24, 2021 | 24.69 | 25.09 | 24.09 | 24.89 | 98 | NASDAQ | ASO | Tue, Feb 23, 2021 | 24.13 | 25.66 | 23.19 | 24.53 | 97 | NASDAQ | ASO | Mon, Feb 22, 2021 | 25.07 | 25.25 | 24.21 | 24.51 | 96 | NASDAQ | ASO | Fri, Feb 19, 2021 | 25.31 | 25.92 | 24.80 | 25.15 | 95 | NASDAQ | ASO | Thu, Feb 18, 2021 | 25.35 | 25.39 | 24.45 | 25.15 | 94 | NASDAQ | ASO | Wed, Feb 17, 2021 | 26.31 | 26.31 | 24.78 | 25.17 | 93 | NASDAQ | ASO | Tue, Feb 16, 2021 | 26.34 | 26.70 | 25.31 | 26.08 | 92 | NASDAQ | ASO | Fri, Feb 12, 2021 | 25.17 | 25.62 | 24.80 | 25.47 | 91 | NASDAQ | ASO | Thu, Feb 11, 2021 | 26.16 | 26.65 | 24.70 | 25.36 | 90 | NASDAQ | ASO | Wed, Feb 10, 2021 | 23.90 | 25.70 | 23.62 | 25.56 | 89 | NASDAQ | ASO | Tue, Feb 9, 2021 | 24.19 | 24.27 | 23.04 | 23.61 | 88 | NASDAQ | ASO | Mon, Feb 8, 2021 | 24.15 | 24.56 | 23.92 | 24.00 | 87 | NASDAQ | ASO | Fri, Feb 5, 2021 | 23.91 | 24.63 | 23.72 | 23.92 | 86 | NASDAQ | ASO | Thu, Feb 4, 2021 | 23.62 | 24.40 | 23.21 | 23.93 | 85 | NASDAQ | ASO | Wed, Feb 3, 2021 | 23.00 | 24.38 | 22.19 | 23.62 | 84 | NASDAQ | ASO | Tue, Feb 2, 2021 | 22.02 | 23.00 | 21.50 | 22.75 | 83 | NASDAQ | ASO | Mon, Feb 1, 2021 | 21.93 | 22.95 | 21.21 | 22.10 | 82 | NASDAQ | ASO | Fri, Jan 29, 2021 | 20.78 | 22.98 | 20.78 | 21.50 | 81 | NASDAQ | ASO | Thu, Jan 28, 2021 | 21.50 | 22.20 | 20.31 | 21.07 | 80 | NASDAQ | ASO | Wed, Jan 27, 2021 | 24.37 | 26.70 | 21.57 | 22.08 | 79 | NASDAQ | ASO | Tue, Jan 26, 2021 | 23.61 | 25.00 | 22.64 | 24.29 | 78 | NASDAQ | ASO | Mon, Jan 25, 2021 | 22.91 | 24.95 | 22.90 | 23.69 | 77 | NASDAQ | ASO | Fri, Jan 22, 2021 | 21.71 | 22.50 | 20.75 | 22.46 | 76 | NASDAQ | ASO | Thu, Jan 21, 2021 | 22.63 | 22.66 | 21.66 | 21.80 | 75 | NASDAQ | ASO | Wed, Jan 20, 2021 | 21.58 | 22.95 | 21.56 | 22.52 | 74 | NASDAQ | ASO | Tue, Jan 19, 2021 | 21.98 | 22.45 | 21.46 | 21.58 | 73 | NASDAQ | ASO | Fri, Jan 15, 2021 | 22.58 | 22.72 | 21.67 | 22.18 | 72 | NASDAQ | ASO | Thu, Jan 14, 2021 | 22.16 | 22.77 | 21.76 | 22.57 | 71 | NASDAQ | ASO | Wed, Jan 13, 2021 | 22.61 | 23.24 | 21.65 | 22.03 | 70 | NASDAQ | ASO | Tue, Jan 12, 2021 | 21.91 | 23.21 | 21.85 | 22.53 | 69 | NASDAQ | ASO | Mon, Jan 11, 2021 | 20.50 | 22.50 | 20.41 | 21.89 | 68 | NASDAQ | ASO | Fri, Jan 8, 2021 | 20.63 | 21.08 | 20.00 | 20.78 | 67 | NASDAQ | ASO | Thu, Jan 7, 2021 | 21.25 | 21.50 | 20.40 | 20.51 | 66 | NASDAQ | ASO | Wed, Jan 6, 2021 | 20.80 | 21.37 | 20.34 | 21.17 | 65 | NASDAQ | ASO | Tue, Jan 5, 2021 | 21.16 | 21.31 | 19.87 | 20.67 | 64 | NASDAQ | ASO | Mon, Jan 4, 2021 | 20.61 | 21.70 | 20.59 | 21.19 | 63 | NASDAQ | ASO | Thu, Dec 31, 2020 | 20.67 | 20.94 | 20.35 | 20.73 | 62 | NASDAQ | ASO | Wed, Dec 30, 2020 | 20.80 | 21.00 | 20.49 | 20.80 | 61 | NASDAQ | ASO | Tue, Dec 29, 2020 | 21.00 | 21.23 | 20.35 | 20.98 | 60 | NASDAQ | ASO | Mon, Dec 28, 2020 | 20.04 | 21.07 | 19.57 | 20.88 | 59 | NASDAQ | ASO | Thu, Dec 24, 2020 | 19.61 | 20.23 | 19.25 | 20.14 | 58 | NASDAQ | ASO | Wed, Dec 23, 2020 | 19.94 | 21.17 | 19.21 | 19.53 | 57 | NASDAQ | ASO | Tue, Dec 22, 2020 | 18.74 | 20.24 | 18.74 | 19.98 | 56 | NASDAQ | ASO | Mon, Dec 21, 2020 | 18.47 | 19.07 | 18.01 | 18.60 | 55 | NASDAQ | ASO | Fri, Dec 18, 2020 | 18.72 | 19.23 | 18.40 | 18.41 | 54 | NASDAQ | ASO | Thu, Dec 17, 2020 | 18.93 | 19.44 | 18.52 | 18.81 | 53 | NASDAQ | ASO | Wed, Dec 16, 2020 | 18.93 | 19.36 | 18.75 | 18.85 | 52 | NASDAQ | ASO | Tue, Dec 15, 2020 | 18.04 | 19.08 | 17.93 | 18.50 | 51 | NASDAQ | ASO | Mon, Dec 14, 2020 | 17.99 | 18.35 | 17.31 | 18.00 | 50 | NASDAQ | ASO | Fri, Dec 11, 2020 | 17.49 | 18.36 | 17.20 | 17.58 | 49 | NASDAQ | ASO | Thu, Dec 10, 2020 | 18.49 | 18.50 | 16.51 | 17.49 | 48 | NASDAQ | ASO | Wed, Dec 9, 2020 | 16.17 | 17.00 | 15.71 | 16.85 | 47 | NASDAQ | ASO | Tue, Dec 8, 2020 | 16.04 | 16.20 | 15.70 | 15.96 | 46 | NASDAQ | ASO | Mon, Dec 7, 2020 | 16.20 | 16.39 | 15.69 | 16.19 | 45 | NASDAQ | ASO | Fri, Dec 4, 2020 | 16.47 | 16.49 | 15.57 | 15.88 | 44 | NASDAQ | ASO | Thu, Dec 3, 2020 | 16.41 | 16.73 | 15.58 | 16.20 | 43 | NASDAQ | ASO | Wed, Dec 2, 2020 | 16.66 | 17.32 | 16.29 | 16.41 | 42 | NASDAQ | ASO | Tue, Dec 1, 2020 | 16.80 | 17.02 | 16.50 | 16.88 | 41 | NASDAQ | ASO | Mon, Nov 30, 2020 | 17.15 | 17.48 | 16.20 | 16.45 | 40 | NASDAQ | ASO | Fri, Nov 27, 2020 | 17.00 | 17.42 | 16.38 | 16.58 | 39 | NASDAQ | ASO | Wed, Nov 25, 2020 | 16.74 | 17.00 | 16.27 | 16.70 | 38 | NASDAQ | ASO | Tue, Nov 24, 2020 | 16.00 | 17.05 | 15.90 | 17.00 | 37 | NASDAQ | ASO | Mon, Nov 23, 2020 | 16.20 | 16.40 | 15.62 | 16.00 | 36 | NASDAQ | ASO | Fri, Nov 20, 2020 | 15.46 | 16.00 | 15.46 | 15.82 | 35 | NASDAQ | ASO | Thu, Nov 19, 2020 | 15.38 | 15.57 | 14.94 | 15.24 | 34 | NASDAQ | ASO | Wed, Nov 18, 2020 | 16.22 | 16.30 | 15.11 | 15.22 | 33 | NASDAQ | ASO | Tue, Nov 17, 2020 | 16.43 | 16.49 | 15.90 | 16.10 | 32 | NASDAQ | ASO | Mon, Nov 16, 2020 | 16.92 | 17.00 | 16.07 | 16.43 | 31 | NASDAQ | ASO | Fri, Nov 13, 2020 | 16.25 | 16.87 | 16.06 | 16.67 | 30 | NASDAQ | ASO | Thu, Nov 12, 2020 | 16.42 | 16.93 | 16.06 | 16.25 | 29 | NASDAQ | ASO | Wed, Nov 11, 2020 | 17.47 | 17.47 | 16.20 | 16.48 | 28 | NASDAQ | ASO | Tue, Nov 10, 2020 | 16.34 | 17.39 | 16.21 | 16.71 | 27 | NASDAQ | ASO | Mon, Nov 9, 2020 | 18.00 | 18.07 | 15.78 | 16.19 | 26 | NASDAQ | ASO | Fri, Nov 6, 2020 | 16.79 | 17.79 | 16.58 | 17.50 | 25 | NASDAQ | ASO | Thu, Nov 5, 2020 | 16.00 | 16.60 | 15.81 | 16.51 | 24 | NASDAQ | ASO | Wed, Nov 4, 2020 | 15.38 | 15.88 | 15.08 | 15.72 | 23 | NASDAQ | ASO | Tue, Nov 3, 2020 | 15.29 | 15.51 | 15.05 | 15.39 | 22 | NASDAQ | ASO | Mon, Nov 2, 2020 | 14.99 | 15.20 | 14.83 | 15.13 | 21 | NASDAQ | ASO | Fri, Oct 30, 2020 | 14.53 | 15.00 | 14.51 | 14.70 | 20 | NASDAQ | ASO | Thu, Oct 29, 2020 | 14.82 | 15.00 | 14.32 | 14.66 | 19 | NASDAQ | ASO | Wed, Oct 28, 2020 | 14.97 | 15.11 | 14.14 | 14.44 | 18 | NASDAQ | ASO | Tue, Oct 27, 2020 | 15.24 | 15.68 | 14.88 | 14.88 | 17 | NASDAQ | ASO | Mon, Oct 26, 2020 | 14.42 | 14.85 | 14.26 | 14.80 | 16 | NASDAQ | ASO | Fri, Oct 23, 2020 | 14.72 | 15.05 | 14.41 | 14.58 | 15 | NASDAQ | ASO | Thu, Oct 22, 2020 | 14.93 | 15.24 | 14.26 | 14.76 | 14 | NASDAQ | ASO | Wed, Oct 21, 2020 | 14.60 | 15.71 | 14.60 | 14.90 | 13 | NASDAQ | ASO | Tue, Oct 20, 2020 | 13.95 | 14.66 | 13.80 | 14.49 | 12 | NASDAQ | ASO | Mon, Oct 19, 2020 | 14.00 | 14.20 | 13.70 | 13.82 | 11 | NASDAQ | ASO | Fri, Oct 16, 2020 | 13.70 | 13.95 | 13.57 | 13.92 | 10 | NASDAQ | ASO | Thu, Oct 15, 2020 | 12.98 | 14.00 | 12.80 | 13.70 | 9 | NASDAQ | ASO | Wed, Oct 14, 2020 | 13.46 | 13.64 | 13.00 | 13.31 | 8 | NASDAQ | ASO | Tue, Oct 13, 2020 | 13.57 | 13.59 | 13.30 | 13.46 | 7 | NASDAQ | ASO | Mon, Oct 12, 2020 | 13.40 | 13.70 | 13.32 | 13.45 | 6 | NASDAQ | ASO | Fri, Oct 9, 2020 | 13.41 | 13.66 | 13.12 | 13.30 | 5 | NASDAQ | ASO | Thu, Oct 8, 2020 | 13.25 | 13.48 | 13.10 | 13.28 | 4 | NASDAQ | ASO | Wed, Oct 7, 2020 | 13.02 | 13.32 | 12.85 | 13.18 | 3 | NASDAQ | ASO | Tue, Oct 6, 2020 | 13.15 | 13.36 | 12.75 | 13.04 | 2 | NASDAQ | ASO | Mon, Oct 5, 2020 | 13.33 | 13.88 | 13.05 | 13.15 | 1 | NASDAQ | ASO | Fri, Oct 2, 2020 | 12.10 | 13.01 | 12.05 | 12.99 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.