Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 59.06 | -0.21 | -0.35% | 59.28 | 60.18 | 58.79 | 873,367 |
| Apr 23 2024 | 59.27 | 1.83 | 3.19% | 58.67 | 60.235 | 58.00 | 2,184,831 |
| Apr 22 2024 | 57.44 | 0.28 | 0.49% | 57.36 | 57.83 | 56.91 | 1,101,764 |
| Apr 19 2024 | 57.16 | 0.68 | 1.20% | 56.26 | 57.40 | 56.15 | 1,598,961 |
| Apr 18 2024 | 56.48 | -1.17 | -2.03% | 58.42 | 58.42 | 56.365 | 1,716,061 |
| Apr 17 2024 | 57.65 | -1.70 | -2.86% | 60.11 | 60.11 | 57.62 | 1,313,255 |
| Apr 16 2024 | 59.35 | -0.36 | -0.60% | 59.28 | 59.755 | 58.60 | 1,506,782 |
| Apr 15 2024 | 59.71 | 0.69 | 1.17% | 59.75 | 60.74 | 59.41 | 1,202,037 |
| Apr 12 2024 | 59.02 | -0.60 | -1.01% | 60.49 | 60.69 | 58.74 | 1,339,337 |
| Apr 11 2024 | 59.62 | -0.52 | -0.86% | 60.42 | 60.52 | 59.43 | 953,641 |
| Apr 10 2024 | 60.14 | -0.97 | -1.59% | 60.15 | 60.69 | 59.78 | 1,301,491 |
| Apr 09 2024 | 61.11 | -1.52 | -2.43% | 62.65 | 62.93 | 60.73 | 1,437,791 |
| Apr 08 2024 | 62.63 | -0.82 | -1.29% | 63.62 | 63.96 | 62.52 | 1,332,550 |
| Apr 05 2024 | 63.45 | 0.69 | 1.10% | 62.42 | 64.14 | 62.37 | 1,432,248 |
| Apr 04 2024 | 62.76 | -0.62 | -0.98% | 63.86 | 64.26 | 62.15 | 1,414,411 |
| Apr 03 2024 | 63.38 | 0.10 | 0.16% | 62.77 | 63.92 | 62.77 | 1,458,671 |
| Apr 02 2024 | 63.28 | -3.49 | -5.23% | 66.09 | 66.305 | 63.10 | 1,745,775 |
| Apr 01 2024 | 66.77 | -0.77 | -1.14% | 67.25 | 68.955 | 66.75 | 1,463,500 |
| Mar 28 2024 | 67.54 | -0.36 | -0.53% | 67.70 | 68.10 | 66.94 | 1,365,430 |
| Mar 27 2024 | 67.90 | 2.42 | 3.70% | 66.50 | 67.90 | 66.145 | 1,625,431 |
| Mar 26 2024 | 65.48 | 0.83 | 1.28% | 65.09 | 66.15 | 64.7425 | 1,465,211 |
| Mar 25 2024 | 64.65 | 0.54 | 0.84% | 65.72 | 65.755 | 64.29 | 1,936,028 |
| Mar 22 2024 | 64.11 | -0.32 | -0.50% | 63.79 | 65.22 | 63.17 | 2,551,319 |
| Mar 21 2024 | 64.43 | -6.82 | -9.57% | 61.86 | 67.50 | 61.83 | 8,666,967 |
| Mar 20 2024 | 71.25 | 0.18 | 0.25% | 71.43 | 72.0255 | 70.455 | 2,524,752 |
| Mar 19 2024 | 71.07 | -1.06 | -1.47% | 71.97 | 72.35 | 70.58 | 1,468,942 |
| Mar 18 2024 | 72.13 | 0.97 | 1.36% | 71.87 | 72.43 | 70.25 | 2,300,325 |
| Mar 15 2024 | 71.16 | -0.09 | -0.13% | 70.13 | 72.38 | 70.11 | 1,950,145 |
| Mar 14 2024 | 71.25 | 1.94 | 2.80% | 71.58 | 74.26 | 70.60 | 2,401,236 |
| Mar 13 2024 | 69.31 | 2.04 | 3.03% | 67.39 | 69.90 | 67.31 | 1,909,357 |
| Mar 12 2024 | 67.27 | -1.14 | -1.67% | 68.27 | 68.936 | 67.20 | 1,079,167 |
| Mar 11 2024 | 68.41 | -1.79 | -2.55% | 69.88 | 69.90 | 67.77 | 1,558,581 |
| Mar 08 2024 | 70.20 | -0.62 | -0.88% | 72.64 | 72.64 | 69.30 | 1,001,013 |
| Mar 07 2024 | 70.82 | -0.69 | -0.96% | 72.04 | 72.055 | 70.50 | 1,278,523 |
| Mar 06 2024 | 71.51 | -2.97 | -3.99% | 74.63 | 74.73 | 70.895 | 1,896,587 |
| Mar 05 2024 | 74.48 | -0.30 | -0.40% | 74.49 | 75.73 | 74.32 | 787,647 |
| Mar 04 2024 | 74.78 | -0.38 | -0.51% | 75.16 | 75.6599 | 74.1644 | 675,837 |
| Mar 01 2024 | 75.16 | 0.44 | 0.59% | 74.95 | 75.29 | 74.09 | 927,993 |
| Feb 29 2024 | 74.72 | 1.08 | 1.47% | 74.22 | 75.21 | 73.705 | 955,057 |
| Feb 28 2024 | 73.64 | 0.50 | 0.68% | 72.16 | 73.725 | 71.72 | 806,115 |
| Feb 27 2024 | 73.14 | 1.91 | 2.68% | 71.98 | 73.50 | 71.82 | 1,000,751 |
| Feb 26 2024 | 71.23 | 0.33 | 0.47% | 70.90 | 71.54 | 70.26 | 554,172 |
| Feb 23 2024 | 70.90 | 1.12 | 1.61% | 70.00 | 71.14 | 69.90 | 710,418 |
| Feb 22 2024 | 69.78 | 0.77 | 1.12% | 69.09 | 70.07 | 69.09 | 673,627 |
| Feb 21 2024 | 69.01 | -0.65 | -0.93% | 69.71 | 70.425 | 68.57 | 878,662 |
| Feb 20 2024 | 69.66 | 0.60 | 0.87% | 68.20 | 69.69 | 68.20 | 796,117 |
| Feb 16 2024 | 69.06 | 0.50 | 0.73% | 67.99 | 69.889 | 67.63 | 994,638 |
| Feb 15 2024 | 68.56 | 0.78 | 1.15% | 68.25 | 69.01 | 68.01 | 636,533 |
| Feb 14 2024 | 67.78 | -0.23 | -0.34% | 69.23 | 69.28 | 67.19 | 987,756 |
| Feb 13 2024 | 68.01 | -2.83 | -3.99% | 68.05 | 69.63 | 67.25 | 1,256,963 |
| Feb 12 2024 | 70.84 | 2.83 | 4.16% | 68.31 | 71.13 | 68.31 | 1,453,307 |
| Feb 09 2024 | 68.01 | 1.67 | 2.52% | 66.36 | 68.05 | 65.45 | 1,046,335 |
| Feb 08 2024 | 66.34 | 2.03 | 3.16% | 64.90 | 66.40 | 64.54 | 953,489 |
| Feb 07 2024 | 64.31 | 0.90 | 1.42% | 64.16 | 64.74 | 63.31 | 891,593 |
| Feb 06 2024 | 63.41 | 0.61 | 0.97% | 63.09 | 63.79 | 62.43 | 739,428 |
| Feb 05 2024 | 62.80 | -1.68 | -2.61% | 63.23 | 63.71 | 62.2101 | 1,027,674 |
| Feb 02 2024 | 64.48 | 0.12 | 0.19% | 63.80 | 64.89 | 62.96 | 864,304 |
| Feb 01 2024 | 64.36 | 1.63 | 2.60% | 63.56 | 64.49 | 62.68 | 1,047,566 |
| Jan 31 2024 | 62.73 | -2.23 | -3.43% | 64.12 | 64.68 | 62.575 | 1,293,395 |
| Jan 30 2024 | 64.955 | -0.56 | -0.85% | 65.11 | 65.69 | 64.91 | 678,970 |
| Jan 29 2024 | 65.51 | 0.62 | 0.96% | 64.54 | 65.62 | 63.77 | 1,468,700 |
| Jan 26 2024 | 64.89 | 0.11 | 0.17% | 65.16 | 65.77 | 64.55 | 910,930 |
