Register to chat with like-minded investors on our interactive forums.
ASGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 98.68 | 1.17 | 1.20% | 97.68 | 99.90 | 97.68 | 449,605 |
| Apr 26 2024 | 97.51 | -1.21 | -1.23% | 98.57 | 99.98 | 97.27 | 414,790 |
| Apr 25 2024 | 98.72 | -3.39 | -3.32% | 100.195 | 101.66 | 97.08 | 547,849 |
| Apr 24 2024 | 102.11 | 1.33 | 1.32% | 100.19 | 102.41 | 99.5917 | 405,606 |
| Apr 23 2024 | 100.78 | 1.16 | 1.16% | 99.61 | 101.27 | 98.93 | 287,482 |
| Apr 22 2024 | 99.62 | 1.84 | 1.88% | 98.36 | 100.44 | 98.22 | 308,039 |
| Apr 19 2024 | 97.78 | 2.23 | 2.33% | 95.63 | 97.87 | 95.42 | 424,691 |
| Apr 18 2024 | 95.55 | 0.82 | 0.87% | 95.22 | 96.945 | 94.72 | 276,096 |
| Apr 17 2024 | 94.73 | -0.09 | -0.09% | 95.34 | 95.91 | 94.49 | 303,881 |
| Apr 16 2024 | 94.82 | 0.00 | 0.00% | 93.915 | 94.93 | 93.62 | 272,043 |
| Apr 15 2024 | 94.82 | -0.63 | -0.66% | 96.06 | 96.66 | 94.44 | 209,791 |
| Apr 12 2024 | 95.45 | -1.05 | -1.09% | 95.75 | 96.64 | 95.17 | 215,368 |
| Apr 11 2024 | 96.50 | 0.52 | 0.54% | 96.48 | 97.74 | 96.46 | 366,596 |
| Apr 10 2024 | 95.98 | -2.89 | -2.92% | 96.56 | 96.96 | 94.91 | 266,928 |
| Apr 09 2024 | 98.87 | -0.01 | -0.01% | 99.16 | 99.70 | 98.51 | 198,880 |
| Apr 08 2024 | 98.88 | 0.13 | 0.13% | 99.25 | 100.21 | 98.825 | 186,716 |
| Apr 05 2024 | 98.75 | 0.21 | 0.21% | 98.26 | 99.20 | 98.065 | 197,982 |
| Apr 04 2024 | 98.54 | -2.65 | -2.62% | 102.37 | 102.37 | 98.27 | 265,040 |
| Apr 03 2024 | 101.19 | 0.32 | 0.32% | 100.11 | 102.28 | 100.11 | 219,086 |
| Apr 02 2024 | 100.87 | -1.37 | -1.34% | 101.15 | 101.64 | 100.20 | 311,770 |
| Apr 01 2024 | 102.24 | -2.52 | -2.41% | 103.96 | 103.96 | 102.08 | 197,998 |
| Mar 28 2024 | 104.76 | 1.27 | 1.23% | 103.73 | 105.315 | 103.58 | 302,042 |
| Mar 27 2024 | 103.49 | 2.87 | 2.85% | 101.48 | 103.72 | 101.325 | 172,881 |
| Mar 26 2024 | 100.62 | -0.11 | -0.11% | 101.15 | 101.38 | 100.45 | 162,161 |
| Mar 25 2024 | 100.73 | -0.34 | -0.34% | 101.20 | 101.75 | 100.52 | 234,963 |
| Mar 22 2024 | 101.07 | -3.37 | -3.23% | 104.59 | 104.59 | 100.40 | 271,798 |
| Mar 21 2024 | 104.44 | 0.27 | 0.26% | 104.99 | 106.42 | 104.39 | 282,298 |
| Mar 20 2024 | 104.17 | 1.39 | 1.35% | 102.73 | 104.62 | 102.58 | 186,759 |
| Mar 19 2024 | 102.78 | 1.18 | 1.16% | 101.52 | 102.90 | 101.46 | 205,642 |
| Mar 18 2024 | 101.60 | -0.79 | -0.77% | 102.39 | 102.605 | 101.4052 | 161,905 |
| Mar 15 2024 | 102.39 | 1.49 | 1.48% | 100.51 | 102.495 | 100.51 | 542,600 |
| Mar 14 2024 | 100.90 | -2.29 | -2.22% | 102.41 | 103.06 | 100.22 | 250,439 |
| Mar 13 2024 | 103.19 | 0.53 | 0.52% | 102.28 | 104.29 | 102.28 | 246,072 |
| Mar 12 2024 | 102.66 | 1.02 | 1.00% | 101.43 | 103.21 | 100.38 | 214,842 |
| Mar 11 2024 | 101.64 | -1.63 | -1.58% | 102.39 | 102.62 | 100.72 | 199,556 |
| Mar 08 2024 | 103.27 | 0.75 | 0.73% | 103.25 | 104.20 | 102.745 | 236,234 |
| Mar 07 2024 | 102.52 | 2.56 | 2.56% | 100.71 | 102.58 | 100.34 | 258,274 |
| Mar 06 2024 | 99.96 | 1.04 | 1.05% | 100.20 | 100.20 | 98.95 | 144,800 |
| Mar 05 2024 | 98.92 | -3.12 | -3.06% | 101.32 | 102.05 | 98.605 | 178,454 |
| Mar 04 2024 | 102.04 | 1.28 | 1.27% | 100.78 | 102.65 | 100.78 | 167,292 |
| Mar 01 2024 | 100.76 | 1.44 | 1.45% | 99.18 | 100.97 | 98.2795 | 264,526 |
| Feb 29 2024 | 99.32 | 1.43 | 1.46% | 98.99 | 99.60 | 97.95 | 287,982 |
| Feb 28 2024 | 97.89 | -0.44 | -0.45% | 97.51 | 99.21 | 97.45 | 188,321 |
| Feb 27 2024 | 98.33 | 2.39 | 2.49% | 96.65 | 98.725 | 96.395 | 217,748 |
| Feb 26 2024 | 95.94 | -0.11 | -0.11% | 95.59 | 96.8999 | 95.50 | 171,118 |
| Feb 23 2024 | 96.05 | 0.43 | 0.45% | 95.15 | 96.64 | 94.875 | 183,594 |
| Feb 22 2024 | 95.62 | 0.84 | 0.89% | 94.78 | 95.64 | 94.45 | 228,828 |
| Feb 21 2024 | 94.78 | -0.30 | -0.32% | 94.77 | 95.17 | 93.9629 | 184,903 |
| Feb 20 2024 | 95.08 | -1.74 | -1.80% | 95.61 | 96.54 | 94.695 | 188,067 |
| Feb 16 2024 | 96.82 | -0.62 | -0.64% | 96.62 | 97.86 | 96.38 | 221,219 |
| Feb 15 2024 | 97.44 | 2.24 | 2.35% | 95.63 | 97.685 | 95.05 | 230,766 |
| Feb 14 2024 | 95.20 | 3.04 | 3.30% | 93.32 | 95.73 | 92.82 | 234,365 |
| Feb 13 2024 | 92.16 | -5.09 | -5.23% | 95.15 | 95.15 | 91.59 | 301,688 |
| Feb 12 2024 | 97.25 | 2.84 | 3.01% | 94.68 | 97.68 | 94.46 | 258,058 |
| Feb 09 2024 | 94.41 | -1.16 | -1.21% | 94.98 | 95.09 | 93.29 | 222,123 |
| Feb 08 2024 | 95.57 | 1.20 | 1.27% | 97.49 | 98.26 | 90.39 | 443,555 |
| Feb 07 2024 | 94.37 | -0.30 | -0.32% | 94.51 | 94.785 | 93.26 | 225,163 |
| Feb 06 2024 | 94.67 | 1.19 | 1.27% | 93.52 | 95.40 | 93.44 | 183,874 |
| Feb 05 2024 | 93.48 | -0.14 | -0.15% | 92.52 | 93.99 | 91.78 | 188,814 |
| Feb 02 2024 | 93.62 | -0.53 | -0.56% | 92.86 | 94.175 | 92.51 | 159,690 |
| Feb 01 2024 | 94.15 | 1.33 | 1.43% | 93.18 | 94.22 | 92.37 | 184,178 |
| Jan 31 2024 | 92.82 | -3.14 | -3.27% | 95.29 | 95.81 | 92.73 | 279,952 |
