ASMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.56	34.87	33.35	33.89	-	-8.03%	80,327
Apr 27, 2026	38.10	38.10	35.84	36.85	36.85	-2.84%	86,328
Apr 24, 2026	38.03	38.58	37.19	37.93	37.93	6.00%	75,396
Apr 23, 2026	36.83	37.54	34.73	35.78	35.78	-4.08%	82,605
Apr 22, 2026	38.98	38.98	34.00	37.30	37.30	-2.41%	187,798
Apr 21, 2026	39.01	39.01	37.43	38.22	38.22	-1.85%	103,734
Apr 20, 2026	38.15	39.09	37.68	38.94	38.94	2.08%	95,533
Apr 17, 2026	38.31	38.80	37.49	38.15	38.15	6.74%	288,449
Apr 16, 2026	38.15	38.15	35.50	35.74	35.74	-9.50%	281,828
Apr 15, 2026	39.19	39.68	35.84	39.49	39.49	-4.21%	442,044
Apr 14, 2026	41.99	42.02	40.34	41.23	41.22	1.69%	167,459
Apr 13, 2026	38.68	40.54	38.47	40.54	40.54	2.27%	141,851
Apr 10, 2026	39.43	40.63	39.17	39.64	39.64	4.91%	122,313
Apr 9, 2026	35.97	38.00	35.97	37.79	37.79	3.29%	96,300
Apr 8, 2026	36.53	36.80	34.71	36.58	36.58	17.63%	128,039
Apr 7, 2026	30.47	31.10	29.29	31.10	31.10	0.44%	109,444
Apr 6, 2026	31.51	31.51	29.90	30.96	30.96	-2.07%	95,792
Apr 2, 2026	31.12	33.44	30.45	31.61	31.61	-6.18%	168,994
Apr 1, 2026	33.31	34.90	33.21	33.70	33.70	6.29%	91,390
Mar 31, 2026	30.07	31.87	29.75	31.70	31.70	10.26%	129,621
Mar 30, 2026	31.67	31.87	28.54	28.75	28.75	-7.54%	67,427
Mar 27, 2026	31.72	32.50	30.89	31.09	31.09	-4.06%	51,722
Mar 26, 2026	33.97	34.20	32.30	32.41	32.41	-9.32%	56,062
Mar 25, 2026	35.92	36.40	34.54	35.74	35.74	-1.43%	83,058
Mar 24, 2026	33.37	36.70	33.37	36.26	36.26	5.04%	161,095
Mar 23, 2026	33.85	36.07	33.39	34.52	34.52	8.18%	241,057
Mar 20, 2026	33.99	34.59	30.65	31.91	31.91	-7.32%	92,634
Mar 19, 2026	32.08	34.75	31.65	34.43	34.43	1.12%	48,802
Mar 18, 2026	34.80	35.27	33.81	34.05	34.05	-4.28%	150,883
Mar 17, 2026	35.52	35.76	34.76	35.57	35.57	0.88%	42,547
Mar 16, 2026	35.10	35.71	34.71	35.26	35.26	5.17%	37,594
Mar 13, 2026	34.84	35.53	33.32	33.53	33.53	-0.60%	46,734
Mar 12, 2026	34.82	34.94	32.98	33.73	33.73	-5.60%	48,588
Mar 11, 2026	35.51	36.53	34.96	35.73	35.73	0.17%	64,816
Mar 10, 2026	35.08	36.73	34.96	35.67	35.67	3.78%	129,807
Mar 9, 2026	30.79	34.37	30.49	34.37	34.37	10.20%	137,575
Mar 6, 2026	31.29	33.40	30.86	31.19	31.19	-10.76%	152,779
Mar 5, 2026	35.76	37.00	33.55	34.95	34.95	-4.74%	113,523
Mar 4, 2026	36.35	37.00	35.29	36.69	36.69	5.73%	153,024
Mar 3, 2026	34.77	35.40	33.06	34.70	34.70	-9.09%	221,377
Mar 2, 2026	37.74	39.07	37.54	38.17	38.17	-3.54%	100,463
Feb 27, 2026	38.33	40.17	38.26	39.57	39.57	-2.03%	81,506
Feb 26, 2026	43.25	43.25	38.24	40.39	40.39	-8.07%	137,014
Feb 25, 2026	43.59	45.08	43.50	43.94	43.94	3.99%	131,387
Feb 24, 2026	42.62	42.85	41.09	42.25	42.25	1.42%	106,921
Feb 23, 2026	41.11	42.16	40.42	41.66	41.66	1.78%	99,273
Feb 20, 2026	39.88	41.73	39.77	40.93	40.93	1.94%	67,423
Feb 19, 2026	39.25	40.20	38.57	40.15	40.15	-1.75%	78,435
Feb 18, 2026	39.22	41.25	38.89	40.87	40.87	6.70%	158,244
Feb 17, 2026	37.00	38.72	36.40	38.30	38.30	2.22%	43,204
Feb 13, 2026	37.75	39.00	37.27	37.47	37.47	-0.11%	109,951
Feb 12, 2026	39.29	39.31	36.77	37.51	37.51	-4.38%	114,747
Feb 11, 2026	39.26	39.97	37.80	39.23	39.23	3.48%	85,012
Feb 10, 2026	39.34	39.34	37.91	37.91	37.91	-2.37%	48,407
Feb 9, 2026	37.90	39.17	37.63	38.83	38.83	2.13%	133,612
Feb 6, 2026	35.97	38.03	35.97	38.02	38.02	9.16%	122,144
Feb 5, 2026	33.50	35.58	33.24	34.83	34.83	1.84%	194,631
Feb 4, 2026	37.20	37.60	32.97	34.20	34.20	-8.04%	181,622
Feb 3, 2026	39.67	39.99	35.83	37.19	37.19	-6.06%	193,218
Feb 2, 2026	37.22	40.29	37.22	39.59	39.59	2.49%	277,854
Jan 30, 2026	39.38	41.08	38.36	38.63	38.63	-4.78%	225,681
Jan 29, 2026	40.58	41.22	37.53	40.57	40.57	4.29%	471,406
Jan 28, 2026	42.50	42.60	37.92	38.90	38.90	-4.34%	1,158,767
Jan 27, 2026	38.48	41.58	38.48	40.67	40.67	6.23%	480,031
Jan 26, 2026	37.01	38.72	37.01	38.28	38.28	3.49%	242,559
Jan 23, 2026	36.48	37.25	35.71	36.99	36.99	-1.23%	147,308
Jan 22, 2026	37.28	37.45	36.36	37.45	37.45	5.37%	282,378
Jan 21, 2026	34.28	36.23	33.85	35.54	35.54	5.33%	152,225
Jan 20, 2026	33.83	35.10	33.30	33.74	33.74	-5.20%	207,386
Jan 16, 2026	35.57	36.53	34.60	35.59	35.59	4.19%	170,815
Jan 15, 2026	35.26	35.74	34.16	34.16	34.16	10.51%	196,208
Jan 14, 2026	30.91	31.38	30.30	30.91	30.91	-1.07%	60,247
Jan 13, 2026	31.60	32.31	31.17	31.25	31.25	-1.56%	62,989
Jan 12, 2026	30.78	31.93	30.78	31.74	31.74	0.99%	94,111
Jan 9, 2026	29.62	31.79	29.10	31.43	31.43	12.90%	136,222
Jan 8, 2026	28.81	29.06	26.99	27.84	27.84	-5.34%	103,131
Jan 7, 2026	29.54	29.78	28.99	29.41	29.41	-2.29%	105,721
Jan 6, 2026	29.29	30.30	29.29	30.10	30.10	2.00%	201,046
Jan 5, 2026	28.89	29.97	28.74	29.51	29.51	11.27%	261,845
Jan 2, 2026	25.15	26.94	25.15	26.52	26.52	17.40%	240,028
Dec 31, 2025	22.99	23.07	22.59	22.59	22.59	-0.83%	26,411
Dec 30, 2025	23.32	23.41	22.70	22.78	22.78	-8.89%	75,709
Dec 29, 2025	24.96	25.29	24.76	25.00	22.47	-1.28%	23,463
Dec 26, 2025	25.04	25.45	24.86	25.33	22.76	1.26%	29,818
Dec 24, 2025	24.75	25.01	24.74	25.01	22.48	0.37%	12,843
Dec 23, 2025	24.72	24.92	24.64	24.92	22.40	1.32%	18,587
Dec 22, 2025	25.01	25.01	24.37	24.60	22.10	0.18%	28,929
Dec 19, 2025	24.13	24.90	24.13	24.55	22.07	3.50%	56,447
Dec 18, 2025	24.14	24.36	23.72	23.72	21.32	4.31%	49,606
Dec 17, 2025	25.06	25.11	22.54	22.74	20.44	-11.24%	101,402
Dec 16, 2025	25.94	26.19	25.20	25.62	23.03	-2.62%	41,929
Dec 15, 2025	26.24	26.59	25.96	26.31	23.65	1.48%	45,729
Dec 12, 2025	27.35	27.57	25.78	25.93	23.30	-7.40%	56,659
Dec 11, 2025	27.52	28.11	26.84	28.00	25.17	0.25%	39,129
Dec 10, 2025	27.51	28.04	26.89	27.93	25.10	1.56%	45,021
Dec 9, 2025	27.24	27.67	27.15	27.50	24.72	-1.89%	26,084
Dec 8, 2025	27.80	28.65	27.70	28.03	25.19	4.03%	27,614
Dec 5, 2025	28.15	28.33	26.90	26.94	24.22	-1.74%	47,951
Dec 4, 2025	28.26	28.44	27.00	27.42	24.64	-5.84%	106,985
Dec 3, 2025	27.50	29.12	27.34	29.12	26.17	6.12%	101,692