ASHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.78	36.00	35.68	35.87	35.87	-2.23%	5,060,303
Jun 25, 2026	36.85	36.93	36.57	36.69	36.69	2.31%	4,203,647
Jun 24, 2026	35.91	35.96	35.77	35.86	35.86	-0.55%	5,684,372
Jun 23, 2026	36.10	36.29	36.05	36.06	36.06	-3.32%	5,724,446
Jun 22, 2026	37.13	37.33	37.12	37.30	37.30	2.64%	6,983,638
Jun 18, 2026	36.42	36.46	36.27	36.34	36.34	1.17%	4,367,425
Jun 17, 2026	36.20	36.31	35.88	35.92	35.92	-0.08%	4,091,653
Jun 16, 2026	36.05	36.11	35.94	35.95	35.95	-0.50%	2,344,638
Jun 15, 2026	36.11	36.22	36.05	36.13	36.13	2.32%	3,737,953
Jun 12, 2026	35.24	35.41	35.24	35.31	35.31	0.83%	3,529,036
Jun 11, 2026	34.59	35.04	34.54	35.02	35.02	1.04%	3,520,520
Jun 10, 2026	34.86	34.93	34.62	34.66	34.66	-0.83%	4,366,819
Jun 9, 2026	35.20	35.32	34.61	34.95	34.95	1.27%	7,619,995
Jun 8, 2026	34.67	34.67	34.40	34.51	34.51	-1.06%	4,972,469
Jun 5, 2026	35.28	35.31	34.75	34.88	34.88	-3.06%	4,734,957
Jun 4, 2026	36.00	36.04	35.90	35.98	35.98	-0.53%	2,338,760
Jun 3, 2026	36.30	36.30	36.12	36.17	36.17	-0.14%	2,523,392
Jun 2, 2026	36.12	36.26	36.12	36.22	36.22	2.09%	4,343,891
Jun 1, 2026	35.41	35.58	35.37	35.48	35.48	-1.36%	3,330,227
May 29, 2026	35.96	36.08	35.89	35.97	35.97	0.03%	5,252,232
May 28, 2026	35.82	36.06	35.82	35.96	35.96	0.11%	4,641,122
May 27, 2026	35.84	35.99	35.84	35.92	35.92	-0.50%	6,177,130
May 26, 2026	36.14	36.18	36.04	36.10	36.10	2.12%	4,074,707
May 22, 2026	35.26	35.39	35.23	35.35	35.35	0.28%	2,761,255
May 21, 2026	35.00	35.30	34.95	35.25	35.25	-0.73%	4,646,080
May 20, 2026	35.39	35.57	35.30	35.51	35.51	1.00%	4,017,065
May 19, 2026	35.15	35.25	35.01	35.16	35.16	-0.42%	3,868,205
May 18, 2026	35.46	35.49	35.21	35.31	35.31	-0.45%	3,517,926
May 15, 2026	35.63	35.63	35.40	35.47	35.47	-1.85%	6,852,189
May 14, 2026	36.03	36.19	35.95	36.14	36.14	-2.03%	6,845,219
May 13, 2026	36.61	36.99	36.58	36.89	36.89	1.49%	5,540,551
May 12, 2026	36.39	36.41	36.17	36.35	36.35	-0.44%	3,640,448
May 11, 2026	36.34	36.60	36.32	36.51	36.51	2.18%	7,675,446
May 8, 2026	35.72	35.81	35.68	35.73	35.73	0.51%	3,767,314
May 7, 2026	35.86	35.91	35.55	35.55	35.55	-1.25%	4,950,846
May 6, 2026	35.68	36.03	35.63	36.00	36.00	1.84%	8,161,510
May 5, 2026	35.33	35.38	35.25	35.35	35.35	0.68%	1,956,090
May 4, 2026	35.39	35.42	35.06	35.11	35.11	-0.82%	4,020,041
May 1, 2026	35.38	35.61	35.32	35.40	35.40	0.23%	2,960,911
Apr 30, 2026	35.05	35.37	35.03	35.32	35.32	1.58%	3,830,566
Apr 29, 2026	34.89	34.97	34.74	34.77	34.77	0.40%	3,789,490
Apr 28, 2026	34.53	34.65	34.51	34.63	34.63	-0.26%	2,851,529
Apr 27, 2026	34.82	34.83	34.71	34.72	34.72	-0.49%	2,882,675
Apr 24, 2026	34.80	34.91	34.75	34.89	34.89	-0.06%	3,429,317
Apr 23, 2026	34.95	35.09	34.79	34.91	34.91	-0.40%	4,280,421
Apr 22, 2026	34.89	35.05	34.89	35.05	35.05	1.71%	4,240,120
Apr 21, 2026	34.79	34.81	34.46	34.46	34.46	-1.09%	3,383,540
Apr 20, 2026	34.83	34.93	34.72	34.84	34.84	0.17%	4,129,970
Apr 17, 2026	34.70	34.96	34.67	34.78	34.78	0.81%	5,855,415
Apr 16, 2026	34.57	34.65	34.47	34.50	34.50	0.44%	3,656,771
Apr 15, 2026	34.26	34.43	34.26	34.35	34.35	-0.84%	5,711,801
Apr 14, 2026	34.41	34.69	34.41	34.64	34.64	1.43%	6,642,015
Apr 13, 2026	33.85	34.15	33.83	34.15	34.15	1.01%	3,521,697
Apr 10, 2026	33.86	33.91	33.74	33.81	33.81	1.20%	3,769,825
Apr 9, 2026	33.19	33.43	33.15	33.41	33.41	-0.36%	5,157,832
Apr 8, 2026	33.53	33.77	33.39	33.53	33.53	4.07%	6,549,026
Apr 7, 2026	32.15	32.28	32.04	32.22	32.22	-0.31%	4,851,621
Apr 6, 2026	32.40	32.43	32.24	32.32	32.32	-0.80%	3,345,033
Apr 2, 2026	32.33	32.65	32.25	32.58	32.58	-0.55%	4,290,831
Apr 1, 2026	32.58	32.88	32.58	32.76	32.76	0.37%	5,402,056
Mar 31, 2026	32.07	32.69	32.07	32.64	32.64	1.33%	4,521,239
Mar 30, 2026	32.19	32.29	32.07	32.21	32.21	0.66%	6,000,991
Mar 27, 2026	32.25	32.25	31.96	32.00	32.00	0.28%	4,338,982
Mar 26, 2026	32.09	32.25	31.91	31.91	31.91	-2.42%	4,623,931
Mar 25, 2026	32.66	32.73	32.56	32.70	32.70	2.09%	4,891,514
Mar 24, 2026	31.99	32.17	31.90	32.03	32.03	-0.40%	6,458,217
Mar 23, 2026	32.30	32.48	32.03	32.16	32.16	-0.65%	8,911,343
Mar 20, 2026	32.72	32.75	32.32	32.37	32.37	-2.12%	7,058,578
Mar 19, 2026	32.79	33.18	32.77	33.07	33.07	-0.21%	4,886,317
Mar 18, 2026	33.32	33.45	33.12	33.14	33.14	-1.19%	7,700,390
Mar 17, 2026	33.55	33.68	33.52	33.54	33.54	-0.30%	3,356,073
Mar 16, 2026	33.57	33.72	33.55	33.64	33.64	0.33%	3,481,909
Mar 13, 2026	33.77	33.91	33.47	33.53	33.53	-0.21%	5,768,744
Mar 12, 2026	33.80	33.82	33.52	33.60	33.60	-0.97%	4,768,124
Mar 11, 2026	33.96	34.01	33.79	33.93	33.93	0.83%	6,408,036
Mar 10, 2026	33.72	34.00	33.60	33.65	33.65	0.51%	11,633,201
Mar 9, 2026	32.98	33.49	32.89	33.48	33.48	1.06%	12,288,094
Mar 6, 2026	33.10	33.27	33.00	33.13	33.13	-0.15%	6,731,624
Mar 5, 2026	33.34	33.46	32.96	33.18	33.18	-0.51%	10,752,829
Mar 4, 2026	33.32	33.38	33.17	33.35	33.35	0.88%	8,027,426
Mar 3, 2026	33.14	33.16	32.57	33.06	33.06	-3.05%	17,563,175
Mar 2, 2026	33.93	34.18	33.90	34.10	34.10	0.03%	6,980,031
Feb 27, 2026	34.08	34.23	34.04	34.09	34.09	-0.23%	7,820,590
Feb 26, 2026	34.42	34.43	34.04	34.17	34.17	-1.16%	11,121,253
Feb 25, 2026	34.35	34.59	34.35	34.57	34.57	1.26%	10,018,900
Feb 24, 2026	33.95	34.18	33.95	34.14	34.14	0.38%	5,949,272
Feb 23, 2026	34.11	34.25	34.00	34.01	34.01	-0.26%	6,314,064
Feb 20, 2026	33.55	34.12	33.50	34.10	34.10	0.65%	16,202,162
Feb 19, 2026	33.75	33.90	33.69	33.88	33.88	-0.38%	7,696,798
Feb 18, 2026	33.99	34.10	33.94	34.01	34.01	0.44%	7,955,841
Feb 17, 2026	33.80	33.91	33.65	33.86	33.86	0.53%	5,000,384
Feb 13, 2026	33.58	33.70	33.50	33.68	33.68	-0.41%	5,427,853
Feb 12, 2026	34.09	34.09	33.75	33.82	33.82	-0.56%	8,187,556
Feb 11, 2026	33.87	34.04	33.81	34.01	34.01	-0.06%	4,494,472
Feb 10, 2026	33.98	34.08	33.97	34.03	34.03	-0.21%	6,891,652
Feb 9, 2026	33.81	34.13	33.81	34.10	34.10	1.25%	8,470,615
Feb 6, 2026	33.42	33.70	33.42	33.68	33.68	1.45%	6,802,538
Feb 5, 2026	33.38	33.46	33.19	33.20	33.20	-0.84%	7,303,263
Feb 4, 2026	33.63	33.69	33.40	33.48	33.48	0.72%	8,732,954
Feb 3, 2026	33.31	33.38	33.13	33.24	33.24	0.48%	9,086,938