ASMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	93.79	93.80	92.59	93.49	93.49	-3.06%	782
Apr 27, 2026	97.76	97.76	95.70	96.45	96.45	-1.56%	704
Apr 24, 2026	98.59	98.63	97.98	97.98	97.97	2.64%	375
Apr 23, 2026	96.93	96.98	95.45	95.45	95.45	-1.82%	375
Apr 22, 2026	98.38	98.38	93.44	97.22	97.22	-0.58%	2,483
Apr 21, 2026	97.89	97.89	97.42	97.79	97.79	-0.75%	765
Apr 20, 2026	97.59	98.53	97.50	98.53	98.53	0.99%	579
Apr 17, 2026	96.86	97.73	96.86	97.57	97.57	3.54%	1,555
Apr 16, 2026	97.23	97.23	94.23	94.23	94.23	-4.79%	711
Apr 15, 2026	98.63	98.98	95.02	98.98	98.98	-1.92%	10,828
Apr 14, 2026	100.91	100.92	100.91	100.92	100.92	0.55%	473
Apr 13, 2026	99.00	100.37	99.00	100.37	100.37	1.16%	1,696
Apr 10, 2026	99.52	100.11	99.22	99.22	99.22	1.80%	2,365
Apr 9, 2026	95.26	97.54	95.26	97.47	97.47	1.68%	3,437
Apr 8, 2026	95.70	95.86	95.70	95.86	95.85	7.87%	663
Apr 7, 2026	87.98	88.86	87.31	88.86	88.86	-0.18%	1,512
Apr 6, 2026	89.34	89.34	87.82	89.02	89.02	-1.25%	3,204
Apr 2, 2026	90.86	91.88	90.15	90.15	90.15	-2.44%	2,873
Apr 1, 2026	93.06	93.69	92.40	92.40	92.40	2.68%	1,569
Mar 31, 2026	87.87	89.98	87.87	89.98	89.98	4.15%	4,498
Mar 30, 2026	87.59	87.59	86.25	86.40	86.40	-2.99%	1,345
Mar 27, 2026	90.50	90.50	89.06	89.06	89.06	-1.96%	921
Mar 26, 2026	91.97	92.03	90.84	90.84	90.84	-4.15%	230
Mar 25, 2026	94.78	94.78	94.78	94.78	94.78	-0.10%	144
Mar 24, 2026	93.02	95.32	93.02	94.87	94.87	2.15%	572
Mar 23, 2026	93.35	93.35	92.88	92.88	92.88	3.73%	540
Mar 20, 2026	89.54	89.54	89.54	89.54	89.54	-3.45%	588
Mar 19, 2026	90.10	92.74	90.10	92.74	92.74	-0.30%	546
Mar 18, 2026	93.50	93.80	93.02	93.02	93.02	-1.66%	255
Mar 17, 2026	94.59	94.59	94.59	94.59	94.59	0.73%	282
Mar 16, 2026	93.93	94.00	93.78	93.91	93.91	0.34%	5,979
Mar 13, 2026	95.68	95.68	93.50	93.59	92.56	0.41%	1,273
Mar 12, 2026	92.28	93.21	92.28	93.21	92.19	-2.02%	1,212
Mar 11, 2026	95.90	95.90	95.06	95.13	94.09	0.70%	1,714
Mar 10, 2026	95.13	95.75	94.47	94.47	93.43	1.70%	1,387
Mar 9, 2026	88.22	92.90	88.22	92.90	91.88	4.85%	947
Mar 6, 2026	90.58	90.58	88.60	88.60	87.63	-5.40%	733
Mar 5, 2026	94.68	94.68	93.66	93.66	92.63	-1.91%	402
Mar 4, 2026	95.49	95.49	95.49	95.49	94.44	2.68%	377
Mar 3, 2026	92.31	93.00	92.31	93.00	91.98	-3.77%	761
Mar 2, 2026	97.00	97.00	96.00	96.65	95.59	-0.64%	973
Feb 27, 2026	97.00	97.27	96.69	97.27	96.21	-1.08%	969
Feb 26, 2026	97.83	98.33	97.83	98.33	97.25	-4.04%	1,247
Feb 25, 2026	102.91	102.91	102.47	102.47	101.35	1.51%	704
Feb 24, 2026	100.95	100.95	100.95	100.95	99.84	1.17%	289
Feb 23, 2026	98.75	99.78	98.70	99.78	98.68	0.92%	471
Feb 20, 2026	99.58	99.58	98.86	98.86	97.78	0.68%	780
Feb 19, 2026	97.62	98.20	97.61	98.20	97.12	-0.64%	876
Feb 18, 2026	98.59	98.84	98.59	98.84	97.75	4.11%	1,264
Feb 17, 2026	95.13	95.56	94.94	94.94	93.89	1.20%	6,161
Feb 13, 2026	95.04	95.24	93.81	93.81	92.78	-0.35%	1,119
Feb 12, 2026	95.96	95.96	94.15	94.15	93.11	-1.98%	474
Feb 11, 2026	96.29	96.34	94.75	96.05	94.99	1.91%	1,350
Feb 10, 2026	95.65	95.65	94.25	94.25	93.22	-0.84%	736
Feb 9, 2026	94.30	95.19	94.03	95.05	94.01	0.46%	2,497
Feb 6, 2026	94.27	94.70	94.27	94.62	93.58	4.42%	1,628
Feb 5, 2026	91.16	91.56	90.37	90.61	89.61	0.77%	2,050
Feb 4, 2026	92.95	92.95	88.55	89.92	88.93	-3.79%	2,313
Feb 3, 2026	96.59	96.59	92.54	93.46	92.44	-3.46%	2,112
Feb 2, 2026	97.00	97.48	96.81	96.81	95.75	1.76%	2,973
Jan 30, 2026	96.82	96.82	95.14	95.14	94.10	-1.16%	4,821
Jan 29, 2026	97.00	97.00	93.18	96.25	95.20	1.96%	5,351
Jan 28, 2026	100.00	100.00	93.74	94.40	93.37	-1.25%	5,324
Jan 27, 2026	94.15	97.23	94.15	95.60	94.55	1.60%	3,772
Jan 26, 2026	92.51	94.54	92.51	94.10	93.07	1.26%	3,075
Jan 23, 2026	92.20	93.04	92.20	92.93	91.91	-0.97%	1,874
Jan 22, 2026	93.85	93.85	93.02	93.84	92.81	1.84%	2,364
Jan 21, 2026	91.21	92.15	90.64	92.15	91.14	2.87%	1,549
Jan 20, 2026	89.62	90.52	89.00	89.58	88.59	-3.32%	1,382
Jan 16, 2026	91.85	92.65	91.85	92.65	91.64	2.04%	418
Jan 15, 2026	92.17	92.17	90.81	90.81	89.81	5.70%	3,257
Jan 14, 2026	85.71	85.91	85.58	85.91	84.96	-0.59%	1,339
Jan 13, 2026	86.90	87.25	86.42	86.42	85.47	-0.68%	1,701
Jan 12, 2026	85.43	87.01	85.43	87.01	86.05	0.36%	4,352
Jan 9, 2026	84.80	86.70	84.80	86.70	85.75	6.73%	2,815
Jan 8, 2026	82.85	82.85	80.11	81.23	80.34	-2.45%	3,778
Jan 7, 2026	83.57	83.57	83.18	83.27	82.35	-1.26%	1,890
Jan 6, 2026	83.64	84.33	83.63	84.33	83.40	1.57%	2,050
Jan 5, 2026	82.27	83.55	82.27	83.02	82.11	5.31%	3,012
Jan 2, 2026	78.74	79.11	78.36	78.83	77.97	8.97%	1,684
Dec 31, 2025	72.65	72.65	72.34	72.34	71.55	-0.21%	271
Dec 30, 2025	72.92	72.92	72.49	72.49	71.70	0.70%	128
Dec 29, 2025	72.15	72.18	71.99	71.99	71.20	-0.46%	594
Dec 26, 2025	71.76	72.32	71.76	72.32	71.53	0.71%	255
Dec 24, 2025	71.50	71.81	71.50	71.81	71.02	0.50%	236
Dec 23, 2025	71.40	71.61	71.40	71.45	70.67	0.23%	526
Dec 22, 2025	72.06	72.06	71.29	71.29	70.51	-0.38%	1,396
Dec 19, 2025	71.37	71.56	71.37	71.56	70.77	1.77%	298
Dec 18, 2025	70.82	70.82	70.31	70.31	69.54	2.35%	517
Dec 17, 2025	71.93	71.93	68.60	68.70	67.95	-5.53%	1,464
Dec 16, 2025	72.99	72.99	72.72	72.72	71.92	-1.11%	807
Dec 15, 2025	73.63	73.63	73.54	73.54	72.59	0.49%	139
Dec 12, 2025	73.42	73.42	73.18	73.18	72.24	-3.69%	353
Dec 11, 2025	75.98	75.98	75.98	75.98	75.01	-0.19%	149
Dec 10, 2025	76.12	76.12	76.12	76.12	75.15	0.14%	81
Dec 9, 2025	76.09	76.09	75.96	76.01	75.04	-0.37%	570
Dec 8, 2025	77.23	77.23	76.29	76.29	75.32	1.66%	524
Dec 5, 2025	76.60	76.60	75.05	75.05	74.08	-0.76%	166
Dec 4, 2025	76.35	76.35	75.62	75.62	74.65	-2.54%	251
Dec 3, 2025	76.95	77.59	76.90	77.59	76.59	2.43%	260