Academy Sports and Outdoors Inc NASDAQ:ASO Historical Prices

Below are the 863 trading days of historical prices for ASO.

# Exchange Symbol Date Open High Low Close
863 NASDAQ ASO Fri, Mar 8, 2024 72.64 72.64 69.30 70.20
862 NASDAQ ASO Thu, Mar 7, 2024 72.04 72.06 70.50 70.82
861 NASDAQ ASO Wed, Mar 6, 2024 74.63 74.64 70.90 71.51
860 NASDAQ ASO Tue, Mar 5, 2024 74.49 75.73 74.32 74.48
859 NASDAQ ASO Mon, Mar 4, 2024 75.16 75.66 74.16 74.78
858 NASDAQ ASO Fri, Mar 1, 2024 74.95 75.29 74.09 75.16
857 NASDAQ ASO Thu, Feb 29, 2024 74.22 75.21 73.71 74.72
856 NASDAQ ASO Wed, Feb 28, 2024 72.16 73.73 71.72 73.64
855 NASDAQ ASO Tue, Feb 27, 2024 71.98 73.50 71.82 73.14
854 NASDAQ ASO Mon, Feb 26, 2024 70.90 71.54 70.26 71.23
853 NASDAQ ASO Fri, Feb 23, 2024 70.00 71.14 69.90 70.90
852 NASDAQ ASO Thu, Feb 22, 2024 69.09 70.07 69.09 69.78
851 NASDAQ ASO Wed, Feb 21, 2024 69.71 70.43 68.57 69.01
850 NASDAQ ASO Tue, Feb 20, 2024 68.20 69.69 68.20 69.66
849 NASDAQ ASO Fri, Feb 16, 2024 67.99 69.89 67.63 69.06
848 NASDAQ ASO Thu, Feb 15, 2024 68.25 69.01 68.01 68.56
847 NASDAQ ASO Wed, Feb 14, 2024 69.23 69.28 67.19 67.78
846 NASDAQ ASO Tue, Feb 13, 2024 68.05 69.63 67.25 68.01
845 NASDAQ ASO Mon, Feb 12, 2024 68.31 71.13 68.31 70.84
844 NASDAQ ASO Fri, Feb 9, 2024 66.36 68.05 65.45 68.01
843 NASDAQ ASO Thu, Feb 8, 2024 64.90 66.40 64.54 66.34
842 NASDAQ ASO Wed, Feb 7, 2024 64.16 64.74 63.31 64.31
841 NASDAQ ASO Tue, Feb 6, 2024 63.09 63.79 62.43 63.41
840 NASDAQ ASO Mon, Feb 5, 2024 63.23 63.71 62.21 62.80
839 NASDAQ ASO Fri, Feb 2, 2024 63.80 64.89 62.96 64.48
838 NASDAQ ASO Thu, Feb 1, 2024 63.56 64.49 62.68 64.36
837 NASDAQ ASO Wed, Jan 31, 2024 64.12 64.68 62.58 62.73
836 NASDAQ ASO Tue, Jan 30, 2024 65.11 65.69 64.91 64.96
835 NASDAQ ASO Mon, Jan 29, 2024 64.54 65.62 63.77 65.51
834 NASDAQ ASO Fri, Jan 26, 2024 65.16 65.77 64.55 64.89
833 NASDAQ ASO Thu, Jan 25, 2024 65.91 66.07 64.43 64.78
832 NASDAQ ASO Wed, Jan 24, 2024 66.29 66.29 64.36 64.90
831 NASDAQ ASO Tue, Jan 23, 2024 66.55 67.08 65.14 65.33
830 NASDAQ ASO Mon, Jan 22, 2024 63.74 65.81 63.35 65.76
829 NASDAQ ASO Fri, Jan 19, 2024 63.83 64.10 62.08 62.92
828 NASDAQ ASO Thu, Jan 18, 2024 63.24 63.56 62.15 63.53
827 NASDAQ ASO Wed, Jan 17, 2024 62.50 63.44 62.31 62.59
826 NASDAQ ASO Tue, Jan 16, 2024 61.88 63.78 61.38 63.64
825 NASDAQ ASO Fri, Jan 12, 2024 63.48 63.73 62.03 62.09
824 NASDAQ ASO Thu, Jan 11, 2024 63.13 63.37 61.98 63.01
823 NASDAQ ASO Wed, Jan 10, 2024 63.78 64.14 63.08 63.58
822 NASDAQ ASO Tue, Jan 9, 2024 64.66 64.93 63.93 63.99
821 NASDAQ ASO Mon, Jan 8, 2024 64.37 65.42 63.78 64.94
820 NASDAQ ASO Fri, Jan 5, 2024 64.33 65.92 64.05 64.38
819 NASDAQ ASO Thu, Jan 4, 2024 63.89 64.62 63.02 64.35
818 NASDAQ ASO Wed, Jan 3, 2024 66.53 66.71 63.75 63.93
817 NASDAQ ASO Tue, Jan 2, 2024 64.81 68.50 64.59 67.42
816 NASDAQ ASO Fri, Dec 29, 2023 66.08 66.59 65.86 66.00
815 NASDAQ ASO Thu, Dec 28, 2023 66.00 66.44 65.67 66.14
814 NASDAQ ASO Wed, Dec 27, 2023 64.39 66.22 64.39 66.13
813 NASDAQ ASO Tue, Dec 26, 2023 62.56 64.65 62.56 64.47
812 NASDAQ ASO Fri, Dec 22, 2023 61.84 63.76 60.65 62.40
811 NASDAQ ASO Thu, Dec 21, 2023 62.95 63.67 62.34 63.65
810 NASDAQ ASO Wed, Dec 20, 2023 63.07 63.74 62.27 62.30
809 NASDAQ ASO Tue, Dec 19, 2023 61.46 63.97 61.40 63.56
808 NASDAQ ASO Mon, Dec 18, 2023 61.69 61.90 60.83 60.96
807 NASDAQ ASO Fri, Dec 15, 2023 61.47 61.83 60.28 61.06
806 NASDAQ ASO Thu, Dec 14, 2023 59.52 61.32 59.46 60.90
805 NASDAQ ASO Wed, Dec 13, 2023 56.55 58.43 55.76 58.29
804 NASDAQ ASO Tue, Dec 12, 2023 55.97 56.76 55.50 56.45
803 NASDAQ ASO Mon, Dec 11, 2023 56.00 56.69 55.73 56.45
802 NASDAQ ASO Fri, Dec 8, 2023 55.55 56.21 55.17 55.96
801 NASDAQ ASO Thu, Dec 7, 2023 54.69 55.70 54.61 55.55
800 NASDAQ ASO Wed, Dec 6, 2023 55.20 56.46 54.65 54.74
799 NASDAQ ASO Tue, Dec 5, 2023 55.60 55.90 54.11 54.61
798 NASDAQ ASO Mon, Dec 4, 2023 55.41 56.22 54.79 55.98
797 NASDAQ ASO Fri, Dec 1, 2023 51.89 55.56 51.04 55.17
796 NASDAQ ASO Thu, Nov 30, 2023 45.74 51.30 45.54 50.87
795 NASDAQ ASO Wed, Nov 29, 2023 49.78 50.84 49.54 50.54
794 NASDAQ ASO Tue, Nov 28, 2023 48.60 49.75 48.07 48.85
793 NASDAQ ASO Mon, Nov 27, 2023 49.36 50.20 48.52 49.10
792 NASDAQ ASO Fri, Nov 24, 2023 48.78 49.79 48.30 49.71
791 NASDAQ ASO Wed, Nov 22, 2023 48.39 48.96 47.86 48.41
790 NASDAQ ASO Tue, Nov 21, 2023 49.72 50.70 48.11 48.19
789 NASDAQ ASO Mon, Nov 20, 2023 49.51 49.52 48.00 48.17
788 NASDAQ ASO Fri, Nov 17, 2023 49.15 50.09 48.34 49.69
787 NASDAQ ASO Thu, Nov 16, 2023 48.39 48.96 47.57 47.77
786 NASDAQ ASO Wed, Nov 15, 2023 48.28 50.53 48.28 49.26
785 NASDAQ ASO Tue, Nov 14, 2023 46.00 48.62 46.00 47.99
784 NASDAQ ASO Mon, Nov 13, 2023 45.32 45.62 44.56 44.81
783 NASDAQ ASO Fri, Nov 10, 2023 45.54 45.74 44.21 45.67
782 NASDAQ ASO Thu, Nov 9, 2023 47.80 47.80 44.98 45.32
781 NASDAQ ASO Wed, Nov 8, 2023 48.28 49.35 46.84 47.28
780 NASDAQ ASO Tue, Nov 7, 2023 48.82 49.36 48.37 48.87
779 NASDAQ ASO Mon, Nov 6, 2023 49.02 49.58 48.43 48.96
778 NASDAQ ASO Fri, Nov 3, 2023 47.55 49.17 47.53 48.85
777 NASDAQ ASO Thu, Nov 2, 2023 45.45 46.96 45.24 46.89
776 NASDAQ ASO Wed, Nov 1, 2023 44.69 44.69 43.62 44.58
775 NASDAQ ASO Tue, Oct 31, 2023 44.06 45.17 43.81 44.84
774 NASDAQ ASO Mon, Oct 30, 2023 43.64 44.17 43.07 43.94
773 NASDAQ ASO Fri, Oct 27, 2023 44.39 44.56 43.21 43.27
772 NASDAQ ASO Thu, Oct 26, 2023 44.62 44.93 43.90 44.41
771 NASDAQ ASO Wed, Oct 25, 2023 43.93 44.93 43.43 44.62
770 NASDAQ ASO Tue, Oct 24, 2023 44.00 44.60 43.27 43.91
769 NASDAQ ASO Mon, Oct 23, 2023 45.47 45.54 43.72 43.77
768 NASDAQ ASO Fri, Oct 20, 2023 46.64 46.69 45.34 46.00
767 NASDAQ ASO Thu, Oct 19, 2023 46.91 47.43 46.37 46.62
766 NASDAQ ASO Wed, Oct 18, 2023 46.67 48.06 46.67 47.18
765 NASDAQ ASO Tue, Oct 17, 2023 45.11 47.19 45.11 47.12
764 NASDAQ ASO Mon, Oct 16, 2023 43.69 45.69 43.10 45.32
763 NASDAQ ASO Fri, Oct 13, 2023 43.76 43.98 43.10 43.25
762 NASDAQ ASO Thu, Oct 12, 2023 45.53 45.61 43.20 43.63
761 NASDAQ ASO Wed, Oct 11, 2023 45.54 45.93 44.73 45.39
760 NASDAQ ASO Tue, Oct 10, 2023 44.03 45.66 44.01 45.48
759 NASDAQ ASO Mon, Oct 9, 2023 43.23 44.23 43.12 43.97
758 NASDAQ ASO Fri, Oct 6, 2023 43.12 44.30 42.83 43.73
757 NASDAQ ASO Thu, Oct 5, 2023 44.47 44.57 43.19 43.56
756 NASDAQ ASO Wed, Oct 4, 2023 44.42 44.87 43.97 44.51
755 NASDAQ ASO Tue, Oct 3, 2023 45.36 45.50 44.30 44.37
754 NASDAQ ASO Mon, Oct 2, 2023 47.10 47.32 45.47 45.71
753 NASDAQ ASO Fri, Sep 29, 2023 48.02 48.46 47.14 47.27
752 NASDAQ ASO Thu, Sep 28, 2023 46.21 47.17 46.21 47.01
751 NASDAQ ASO Wed, Sep 27, 2023 45.61 46.66 45.61 46.41
750 NASDAQ ASO Tue, Sep 26, 2023 45.59 46.16 45.37 45.61
749 NASDAQ ASO Mon, Sep 25, 2023 46.50 46.89 45.82 45.99
748 NASDAQ ASO Fri, Sep 22, 2023 47.67 47.67 46.44 46.76
747 NASDAQ ASO Thu, Sep 21, 2023 48.30 48.43 47.13 47.63
746 NASDAQ ASO Wed, Sep 20, 2023 49.52 49.66 48.58 48.69
745 NASDAQ ASO Tue, Sep 19, 2023 49.57 49.95 49.15 49.44
744 NASDAQ ASO Mon, Sep 18, 2023 50.02 50.02 48.91 49.49
743 NASDAQ ASO Fri, Sep 15, 2023 50.51 50.71 49.83 50.14
742 NASDAQ ASO Thu, Sep 14, 2023 49.88 51.49 49.73 51.17
741 NASDAQ ASO Wed, Sep 13, 2023 49.51 50.35 49.34 49.67
740 NASDAQ ASO Tue, Sep 12, 2023 49.89 50.50 48.92 49.09
739 NASDAQ ASO Mon, Sep 11, 2023 50.30 50.30 50.30 50.30
738 NASDAQ ASO Fri, Sep 8, 2023 51.02 51.41 50.30 51.02
737 NASDAQ ASO Thu, Sep 7, 2023 51.15 51.73 50.87 51.52
736 NASDAQ ASO Wed, Sep 6, 2023 52.50 53.18 51.11 51.40
735 NASDAQ ASO Tue, Sep 5, 2023 53.00 53.60 51.88 52.49
734 NASDAQ ASO Fri, Sep 1, 2023 55.01 56.00 53.56 53.69
733 NASDAQ ASO Thu, Aug 31, 2023 57.11 58.12 54.39 54.57
732 NASDAQ ASO Wed, Aug 30, 2023 49.92 50.45 49.68 49.94
731 NASDAQ ASO Tue, Aug 29, 2023 49.26 49.91 48.91 49.77
730 NASDAQ ASO Mon, Aug 28, 2023 49.76 50.25 48.32 49.35
729 NASDAQ ASO Fri, Aug 25, 2023 50.97 51.50 49.72 49.74
728 NASDAQ ASO Thu, Aug 24, 2023 49.50 50.38 49.08 49.94
727 NASDAQ ASO Wed, Aug 23, 2023 50.24 50.63 48.66 49.59
726 NASDAQ ASO Tue, Aug 22, 2023 52.28 53.71 51.06 51.89
725 NASDAQ ASO Mon, Aug 21, 2023 57.28 57.90 55.59 55.72
724 NASDAQ ASO Fri, Aug 18, 2023 55.35 57.41 55.11 57.27
723 NASDAQ ASO Thu, Aug 17, 2023 57.10 57.63 55.91 55.97
722 NASDAQ ASO Wed, Aug 16, 2023 57.65 58.85 56.89 56.98
721 NASDAQ ASO Tue, Aug 15, 2023 56.59 57.75 56.29 57.67
720 NASDAQ ASO Mon, Aug 14, 2023 56.70 57.15 56.01 57.07
719 NASDAQ ASO Fri, Aug 11, 2023 54.81 55.35 54.41 55.19
718 NASDAQ ASO Thu, Aug 10, 2023 55.92 56.44 54.45 55.40
717 NASDAQ ASO Wed, Aug 9, 2023 55.89 56.04 54.74 55.70
716 NASDAQ ASO Tue, Aug 8, 2023 57.49 57.63 55.74 55.89
715 NASDAQ ASO Mon, Aug 7, 2023 59.00 59.35 57.43 58.13
714 NASDAQ ASO Fri, Aug 4, 2023 59.13 60.22 58.47 58.83
713 NASDAQ ASO Thu, Aug 3, 2023 57.66 59.25 57.63 58.80
712 NASDAQ ASO Wed, Aug 2, 2023 58.02 58.65 57.40 57.77
711 NASDAQ ASO Tue, Aug 1, 2023 59.26 59.87 58.19 58.63
710 NASDAQ ASO Mon, Jul 31, 2023 58.64 60.11 58.64 59.79
709 NASDAQ ASO Fri, Jul 28, 2023 57.75 58.80 57.44 58.70
708 NASDAQ ASO Thu, Jul 27, 2023 58.16 58.99 56.99 57.37
707 NASDAQ ASO Wed, Jul 26, 2023 56.49 58.13 56.34 58.02
706 NASDAQ ASO Tue, Jul 25, 2023 56.01 56.65 55.72 56.37
705 NASDAQ ASO Mon, Jul 24, 2023 54.89 56.35 54.76 55.95
704 NASDAQ ASO Fri, Jul 21, 2023 55.00 55.19 53.71 54.89
703 NASDAQ ASO Thu, Jul 20, 2023 55.91 56.28 55.07 55.17
702 NASDAQ ASO Wed, Jul 19, 2023 55.99 56.56 54.95 56.07
701 NASDAQ ASO Tue, Jul 18, 2023 56.52 57.38 55.06 55.62
700 NASDAQ ASO Mon, Jul 17, 2023 56.47 56.96 55.62 56.40
699 NASDAQ ASO Fri, Jul 14, 2023 57.07 57.97 56.43 56.77
698 NASDAQ ASO Thu, Jul 13, 2023 58.59 58.74 56.65 57.30
697 NASDAQ ASO Wed, Jul 12, 2023 58.16 59.07 58.01 58.62
696 NASDAQ ASO Tue, Jul 11, 2023 57.84 58.51 57.28 57.40
695 NASDAQ ASO Mon, Jul 10, 2023 55.58 57.93 55.52 57.77
694 NASDAQ ASO Fri, Jul 7, 2023 53.73 55.58 53.71 55.39
693 NASDAQ ASO Thu, Jul 6, 2023 53.50 53.88 53.13 53.54
692 NASDAQ ASO Wed, Jul 5, 2023 53.55 54.53 53.22 54.16
691 NASDAQ ASO Mon, Jul 3, 2023 54.03 54.45 53.49 53.80
690 NASDAQ ASO Fri, Jun 30, 2023 53.26 54.21 52.84 54.05
689 NASDAQ ASO Thu, Jun 29, 2023 53.83 54.88 52.98 53.15
688 NASDAQ ASO Wed, Jun 28, 2023 53.15 53.43 51.39 52.82
687 NASDAQ ASO Tue, Jun 27, 2023 50.92 53.86 50.64 53.38
686 NASDAQ ASO Mon, Jun 26, 2023 50.06 51.73 49.94 51.00
685 NASDAQ ASO Fri, Jun 23, 2023 49.80 51.38 49.50 49.76
684 NASDAQ ASO Thu, Jun 22, 2023 49.23 50.15 48.92 50.09
683 NASDAQ ASO Wed, Jun 21, 2023 49.05 49.49 48.67 48.98
682 NASDAQ ASO Tue, Jun 20, 2023 48.33 49.05 48.00 49.00
681 NASDAQ ASO Fri, Jun 16, 2023 49.77 49.86 48.33 48.58
680 NASDAQ ASO Thu, Jun 15, 2023 50.47 50.48 48.80 49.53
679 NASDAQ ASO Wed, Jun 14, 2023 51.66 51.77 49.88 50.06
678 NASDAQ ASO Tue, Jun 13, 2023 50.90 52.05 50.08 51.73
677 NASDAQ ASO Mon, Jun 12, 2023 50.51 51.01 49.65 50.69
676 NASDAQ ASO Fri, Jun 9, 2023 50.80 50.98 49.84 50.42
675 NASDAQ ASO Thu, Jun 8, 2023 51.25 52.60 50.10 50.80
674 NASDAQ ASO Wed, Jun 7, 2023 49.42 51.64 48.32 51.38
673 NASDAQ ASO Tue, Jun 6, 2023 47.32 50.45 47.05 49.42
672 NASDAQ ASO Mon, Jun 5, 2023 51.00 51.24 48.08 48.53
671 NASDAQ ASO Fri, Jun 2, 2023 49.43 51.49 49.25 51.37
670 NASDAQ ASO Thu, Jun 1, 2023 48.79 49.20 47.66 48.61
669 NASDAQ ASO Wed, May 31, 2023 48.61 49.16 47.07 48.96
668 NASDAQ ASO Tue, May 30, 2023 49.87 49.87 48.19 48.88
667 NASDAQ ASO Fri, May 26, 2023 49.85 50.25 49.46 49.69
666 NASDAQ ASO Thu, May 25, 2023 51.01 51.09 49.52 50.35
665 NASDAQ ASO Wed, May 24, 2023 52.65 52.83 51.08 51.31
664 NASDAQ ASO Tue, May 23, 2023 53.00 54.04 51.95 52.67
663 NASDAQ ASO Mon, May 22, 2023 53.68 53.68 51.88 52.94
662 NASDAQ ASO Fri, May 19, 2023 56.95 57.09 52.65 53.81
661 NASDAQ ASO Thu, May 18, 2023 58.28 58.99 57.57 58.26
660 NASDAQ ASO Wed, May 17, 2023 56.34 58.88 56.00 58.25
659 NASDAQ ASO Tue, May 16, 2023 58.14 58.35 55.47 55.83
658 NASDAQ ASO Mon, May 15, 2023 59.66 59.72 58.34 59.00
657 NASDAQ ASO Fri, May 12, 2023 60.35 60.90 58.97 59.62
656 NASDAQ ASO Thu, May 11, 2023 60.69 60.94 59.36 60.17
655 NASDAQ ASO Wed, May 10, 2023 61.23 61.55 59.69 60.60
654 NASDAQ ASO Tue, May 9, 2023 60.24 61.17 59.51 60.47
653 NASDAQ ASO Mon, May 8, 2023 61.11 61.76 60.40 60.60
652 NASDAQ ASO Fri, May 5, 2023 61.72 62.00 60.55 61.00
651 NASDAQ ASO Thu, May 4, 2023 61.91 62.14 60.61 61.04
650 NASDAQ ASO Wed, May 3, 2023 62.80 63.25 61.81 62.04
649 NASDAQ ASO Tue, May 2, 2023 60.96 63.11 60.10 62.80
648 NASDAQ ASO Mon, May 1, 2023 63.65 63.96 60.35 61.00
647 NASDAQ ASO Fri, Apr 28, 2023 64.04 64.08 62.68 63.52
646 NASDAQ ASO Thu, Apr 27, 2023 64.30 64.30 62.63 63.93
645 NASDAQ ASO Wed, Apr 26, 2023 66.30 66.65 64.91 65.22
644 NASDAQ ASO Tue, Apr 25, 2023 67.62 67.95 65.70 65.87
643 NASDAQ ASO Mon, Apr 24, 2023 66.59 68.71 66.42 68.26
642 NASDAQ ASO Fri, Apr 21, 2023 67.50 67.74 66.57 66.65
641 NASDAQ ASO Thu, Apr 20, 2023 67.31 68.61 67.31 67.74
640 NASDAQ ASO Wed, Apr 19, 2023 66.99 67.99 66.21 67.65
639 NASDAQ ASO Tue, Apr 18, 2023 65.42 67.43 65.36 67.02
638 NASDAQ ASO Mon, Apr 17, 2023 67.25 67.94 64.62 64.75
637 NASDAQ ASO Fri, Apr 14, 2023 67.88 68.80 67.00 67.09
636 NASDAQ ASO Thu, Apr 13, 2023 68.00 68.38 66.08 67.67
635 NASDAQ ASO Wed, Apr 12, 2023 66.53 69.02 66.40 67.92
634 NASDAQ ASO Tue, Apr 11, 2023 65.08 66.51 65.00 65.93
633 NASDAQ ASO Mon, Apr 10, 2023 63.00 64.95 62.96 64.47
632 NASDAQ ASO Thu, Apr 6, 2023 63.14 63.47 61.75 63.05
631 NASDAQ ASO Wed, Apr 5, 2023 62.15 63.57 61.63 63.32
630 NASDAQ ASO Tue, Apr 4, 2023 66.53 67.07 61.47 62.58
629 NASDAQ ASO Mon, Apr 3, 2023 65.57 67.63 65.35 66.43
628 NASDAQ ASO Fri, Mar 31, 2023 63.40 65.32 63.24 65.25
627 NASDAQ ASO Thu, Mar 30, 2023 63.76 63.88 62.61 62.85
626 NASDAQ ASO Wed, Mar 29, 2023 64.19 64.36 62.27 63.02
625 NASDAQ ASO Tue, Mar 28, 2023 63.58 64.68 63.41 63.88
624 NASDAQ ASO Mon, Mar 27, 2023 65.14 65.33 63.28 63.79
623 NASDAQ ASO Fri, Mar 24, 2023 63.45 65.08 62.52 64.95
622 NASDAQ ASO Thu, Mar 23, 2023 63.96 64.66 62.38 63.97
621 NASDAQ ASO Wed, Mar 22, 2023 65.33 65.46 63.60 63.63
620 NASDAQ ASO Tue, Mar 21, 2023 65.01 65.78 64.11 64.67
619 NASDAQ ASO Mon, Mar 20, 2023 63.79 65.98 63.30 63.86
618 NASDAQ ASO Fri, Mar 17, 2023 64.18 65.10 62.78 63.31
617 NASDAQ ASO Thu, Mar 16, 2023 62.27 67.70 60.79 64.95
616 NASDAQ ASO Wed, Mar 15, 2023 58.40 60.22 58.08 59.91
615 NASDAQ ASO Tue, Mar 14, 2023 59.97 61.43 59.18 59.97
614 NASDAQ ASO Mon, Mar 13, 2023 58.50 59.92 57.96 58.45
613 NASDAQ ASO Fri, Mar 10, 2023 60.55 61.36 59.27 59.87
612 NASDAQ ASO Thu, Mar 9, 2023 60.78 62.02 60.72 61.01
611 NASDAQ ASO Wed, Mar 8, 2023 60.87 61.05 59.93 60.88
610 NASDAQ ASO Tue, Mar 7, 2023 59.79 62.21 59.59 60.51
609 NASDAQ ASO Mon, Mar 6, 2023 60.41 61.20 58.69 59.02
608 NASDAQ ASO Fri, Mar 3, 2023 60.40 61.31 59.66 60.43
607 NASDAQ ASO Thu, Mar 2, 2023 59.26 59.73 58.66 59.26
606 NASDAQ ASO Wed, Mar 1, 2023 58.91 59.58 58.31 59.33
605 NASDAQ ASO Tue, Feb 28, 2023 59.45 60.12 59.10 59.15
604 NASDAQ ASO Mon, Feb 27, 2023 60.16 60.87 58.78 59.31
603 NASDAQ ASO Fri, Feb 24, 2023 58.60 59.90 58.13 59.55
602 NASDAQ ASO Thu, Feb 23, 2023 59.46 60.75 58.38 59.59
601 NASDAQ ASO Wed, Feb 22, 2023 59.34 60.61 59.09 59.82
600 NASDAQ ASO Tue, Feb 21, 2023 61.54 61.73 58.92 59.01
599 NASDAQ ASO Fri, Feb 17, 2023 61.20 62.86 60.45 62.66
598 NASDAQ ASO Thu, Feb 16, 2023 60.54 61.83 59.60 60.97
597 NASDAQ ASO Wed, Feb 15, 2023 57.71 60.19 57.62 60.00
596 NASDAQ ASO Tue, Feb 14, 2023 58.00 58.60 57.18 58.18
595 NASDAQ ASO Mon, Feb 13, 2023 57.90 58.49 56.41 58.43
594 NASDAQ ASO Fri, Feb 10, 2023 57.15 57.47 56.04 57.38
593 NASDAQ ASO Thu, Feb 9, 2023 60.00 60.00 57.41 57.51
592 NASDAQ ASO Wed, Feb 8, 2023 59.20 59.70 58.33 58.78
591 NASDAQ ASO Tue, Feb 7, 2023 61.07 61.07 58.64 60.12
590 NASDAQ ASO Mon, Feb 6, 2023 61.99 62.97 60.54 61.25
589 NASDAQ ASO Fri, Feb 3, 2023 62.02 63.89 61.82 62.51
588 NASDAQ ASO Thu, Feb 2, 2023 59.80 63.54 59.80 62.20
587 NASDAQ ASO Wed, Feb 1, 2023 58.07 59.84 57.58 59.39
586 NASDAQ ASO Tue, Jan 31, 2023 57.00 58.44 56.70 58.42
585 NASDAQ ASO Mon, Jan 30, 2023 55.39 57.80 55.27 56.80
584 NASDAQ ASO Fri, Jan 27, 2023 55.20 56.32 55.11 55.65
583 NASDAQ ASO Thu, Jan 26, 2023 55.39 55.84 54.08 55.37
582 NASDAQ ASO Wed, Jan 25, 2023 53.83 54.89 53.39 54.87
581 NASDAQ ASO Tue, Jan 24, 2023 54.84 55.57 54.30 54.42
580 NASDAQ ASO Mon, Jan 23, 2023 54.46 55.27 53.99 54.89
579 NASDAQ ASO Fri, Jan 20, 2023 53.26 54.19 52.39 54.15
578 NASDAQ ASO Thu, Jan 19, 2023 53.73 53.95 52.29 52.91
577 NASDAQ ASO Wed, Jan 18, 2023 56.16 56.63 54.12 54.42
576 NASDAQ ASO Tue, Jan 17, 2023 55.13 56.11 54.92 55.89
575 NASDAQ ASO Fri, Jan 13, 2023 55.35 56.31 54.93 55.68
574 NASDAQ ASO Thu, Jan 12, 2023 54.97 55.74 54.30 55.38
573 NASDAQ ASO Wed, Jan 11, 2023 55.31 56.08 54.63 54.73
572 NASDAQ ASO Tue, Jan 10, 2023 53.96 55.12 53.10 55.09
571 NASDAQ ASO Mon, Jan 9, 2023 52.41 54.75 52.41 54.00
570 NASDAQ ASO Fri, Jan 6, 2023 51.80 54.33 51.80 52.58
569 NASDAQ ASO Thu, Jan 5, 2023 51.59 52.10 50.85 51.72
568 NASDAQ ASO Wed, Jan 4, 2023 50.65 52.00 50.38 51.83
567 NASDAQ ASO Tue, Jan 3, 2023 53.21 54.09 50.77 50.78
566 NASDAQ ASO Fri, Dec 30, 2022 52.02 52.88 51.85 52.54
565 NASDAQ ASO Thu, Dec 29, 2022 52.29 52.65 51.80 52.41
564 NASDAQ ASO Wed, Dec 28, 2022 53.50 53.78 51.35 51.85
563 NASDAQ ASO Tue, Dec 27, 2022 51.52 53.87 51.26 53.54
562 NASDAQ ASO Fri, Dec 23, 2022 49.73 51.44 49.54 51.40
561 NASDAQ ASO Thu, Dec 22, 2022 50.29 50.84 49.31 49.77
560 NASDAQ ASO Wed, Dec 21, 2022 51.28 51.93 50.40 51.13
559 NASDAQ ASO Tue, Dec 20, 2022 51.40 51.70 50.01 50.08
558 NASDAQ ASO Mon, Dec 19, 2022 52.69 53.35 51.33 51.40
557 NASDAQ ASO Fri, Dec 16, 2022 52.79 53.89 51.96 52.55
556 NASDAQ ASO Thu, Dec 15, 2022 54.00 54.16 52.83 53.51
555 NASDAQ ASO Wed, Dec 14, 2022 55.00 56.17 54.00 54.87
554 NASDAQ ASO Tue, Dec 13, 2022 56.95 57.85 54.26 54.83
553 NASDAQ ASO Mon, Dec 12, 2022 54.45 55.59 53.27 55.42
552 NASDAQ ASO Fri, Dec 9, 2022 56.01 56.10 52.91 54.45
551 NASDAQ ASO Thu, Dec 8, 2022 56.63 57.57 54.92 56.54
550 NASDAQ ASO Wed, Dec 7, 2022 49.94 57.57 49.85 56.87
549 NASDAQ ASO Tue, Dec 6, 2022 48.45 49.77 48.23 49.30
548 NASDAQ ASO Mon, Dec 5, 2022 49.01 49.11 47.38 48.24
547 NASDAQ ASO Fri, Dec 2, 2022 48.89 50.76 48.19 49.92
546 NASDAQ ASO Thu, Dec 1, 2022 50.94 51.06 49.31 49.48
545 NASDAQ ASO Wed, Nov 30, 2022 50.20 50.48 49.20 50.48
544 NASDAQ ASO Tue, Nov 29, 2022 50.58 51.00 49.92 50.05
543 NASDAQ ASO Mon, Nov 28, 2022 51.31 51.75 50.48 50.92
542 NASDAQ ASO Fri, Nov 25, 2022 51.71 52.30 51.45 51.55
541 NASDAQ ASO Wed, Nov 23, 2022 50.72 52.34 50.12 52.01
540 NASDAQ ASO Tue, Nov 22, 2022 49.50 50.85 48.00 50.81
539 NASDAQ ASO Mon, Nov 21, 2022 47.55 48.81 47.36 48.78
538 NASDAQ ASO Fri, Nov 18, 2022 48.72 49.73 46.70 48.09
537 NASDAQ ASO Thu, Nov 17, 2022 44.56 47.38 44.23 47.34
536 NASDAQ ASO Wed, Nov 16, 2022 46.65 46.78 44.03 44.75
535 NASDAQ ASO Tue, Nov 15, 2022 46.20 49.62 46.20 48.06
534 NASDAQ ASO Mon, Nov 14, 2022 44.04 46.09 43.76 45.12
533 NASDAQ ASO Fri, Nov 11, 2022 43.84 44.44 43.07 44.31
532 NASDAQ ASO Thu, Nov 10, 2022 43.98 45.03 42.88 43.41
531 NASDAQ ASO Wed, Nov 9, 2022 41.31 42.39 40.78 41.69
530 NASDAQ ASO Tue, Nov 8, 2022 43.25 43.37 41.28 41.89
529 NASDAQ ASO Mon, Nov 7, 2022 42.29 43.38 41.65 43.18
528 NASDAQ ASO Fri, Nov 4, 2022 42.45 42.87 40.67 42.04
527 NASDAQ ASO Thu, Nov 3, 2022 42.13 42.30 41.09 41.67
526 NASDAQ ASO Wed, Nov 2, 2022 43.74 44.19 42.39 42.40
525 NASDAQ ASO Tue, Nov 1, 2022 44.71 45.02 43.38 44.12
524 NASDAQ ASO Mon, Oct 31, 2022 44.62 44.90 43.52 44.03
523 NASDAQ ASO Fri, Oct 28, 2022 43.98 44.85 42.89 44.54
522 NASDAQ ASO Thu, Oct 27, 2022 44.59 45.04 43.61 43.83
521 NASDAQ ASO Wed, Oct 26, 2022 45.66 46.34 44.50 44.66
520 NASDAQ ASO Tue, Oct 25, 2022 44.52 46.13 44.42 45.52
519 NASDAQ ASO Mon, Oct 24, 2022 43.19 44.76 42.46 44.25
518 NASDAQ ASO Fri, Oct 21, 2022 42.44 43.26 41.97 42.96
517 NASDAQ ASO Thu, Oct 20, 2022 43.83 44.82 42.21 42.25
516 NASDAQ ASO Wed, Oct 19, 2022 44.46 45.04 42.71 43.37
515 NASDAQ ASO Tue, Oct 18, 2022 46.00 46.25 44.54 45.41
514 NASDAQ ASO Mon, Oct 17, 2022 45.07 45.33 43.97 44.63
513 NASDAQ ASO Fri, Oct 14, 2022 45.43 45.57 43.92 44.08
512 NASDAQ ASO Thu, Oct 13, 2022 43.76 45.46 42.37 44.84
511 NASDAQ ASO Wed, Oct 12, 2022 44.21 44.95 43.52 44.91
510 NASDAQ ASO Tue, Oct 11, 2022 43.50 45.58 43.50 44.11
509 NASDAQ ASO Mon, Oct 10, 2022 44.71 44.77 43.16 43.80
508 NASDAQ ASO Fri, Oct 7, 2022 44.96 45.29 44.01 44.56
507 NASDAQ ASO Thu, Oct 6, 2022 45.75 46.43 45.04 45.71
506 NASDAQ ASO Wed, Oct 5, 2022 44.97 46.09 44.09 45.51
505 NASDAQ ASO Tue, Oct 4, 2022 45.51 46.40 44.59 45.60
504 NASDAQ ASO Mon, Oct 3, 2022 42.77 44.58 42.48 44.13
503 NASDAQ ASO Fri, Sep 30, 2022 43.23 43.80 40.90 42.18
502 NASDAQ ASO Thu, Sep 29, 2022 46.99 47.11 45.07 45.16
501 NASDAQ ASO Wed, Sep 28, 2022 45.30 48.04 45.20 47.63
500 NASDAQ ASO Tue, Sep 27, 2022 43.61 45.87 43.61 45.32
499 NASDAQ ASO Mon, Sep 26, 2022 43.90 45.27 42.88 42.91
498 NASDAQ ASO Fri, Sep 23, 2022 44.05 44.82 43.13 44.29
497 NASDAQ ASO Thu, Sep 22, 2022 45.66 45.99 44.34 44.99
496 NASDAQ ASO Wed, Sep 21, 2022 47.52 48.09 45.92 45.96
495 NASDAQ ASO Tue, Sep 20, 2022 47.64 47.70 46.72 47.13
494 NASDAQ ASO Mon, Sep 19, 2022 46.62 48.77 46.55 48.33
493 NASDAQ ASO Fri, Sep 16, 2022 47.14 47.78 46.72 47.16
492 NASDAQ ASO Thu, Sep 15, 2022 47.98 48.80 47.45 48.05
491 NASDAQ ASO Wed, Sep 14, 2022 48.54 48.61 47.01 47.81
490 NASDAQ ASO Tue, Sep 13, 2022 48.94 49.60 47.85 48.46
489 NASDAQ ASO Mon, Sep 12, 2022 49.94 51.51 49.94 50.67
488 NASDAQ ASO Fri, Sep 9, 2022 48.58 49.86 47.88 49.56
487 NASDAQ ASO Thu, Sep 8, 2022 47.51 49.73 47.39 48.28
486 NASDAQ ASO Wed, Sep 7, 2022 45.42 48.44 44.50 47.81
485 NASDAQ ASO Tue, Sep 6, 2022 42.44 42.94 41.44 41.93
484 NASDAQ ASO Fri, Sep 2, 2022 44.23 44.23 42.31 42.72
483 NASDAQ ASO Thu, Sep 1, 2022 42.39 43.33 42.13 43.25
482 NASDAQ ASO Wed, Aug 31, 2022 43.89 43.91 42.42 43.08
481 NASDAQ ASO Tue, Aug 30, 2022 44.77 45.22 43.88 44.00
480 NASDAQ ASO Mon, Aug 29, 2022 43.70 45.13 43.09 44.77
479 NASDAQ ASO Fri, Aug 26, 2022 46.47 46.88 44.28 44.37
478 NASDAQ ASO Thu, Aug 25, 2022 45.41 46.56 44.92 46.24
477 NASDAQ ASO Wed, Aug 24, 2022 45.13 45.98 44.86 45.19
476 NASDAQ ASO Tue, Aug 23, 2022 45.72 47.24 45.15 45.31
475 NASDAQ ASO Mon, Aug 22, 2022 45.57 46.18 45.19 45.35
474 NASDAQ ASO Fri, Aug 19, 2022 46.75 47.17 46.49 46.62
473 NASDAQ ASO Thu, Aug 18, 2022 47.38 47.38 46.34 47.25
472 NASDAQ ASO Wed, Aug 17, 2022 47.64 48.49 47.31 47.63
471 NASDAQ ASO Tue, Aug 16, 2022 46.92 50.00 46.92 48.46
470 NASDAQ ASO Mon, Aug 15, 2022 46.75 47.33 46.35 47.30
469 NASDAQ ASO Fri, Aug 12, 2022 46.85 47.20 45.87 47.00
468 NASDAQ ASO Thu, Aug 11, 2022 45.33 46.73 45.28 46.50
467 NASDAQ ASO Wed, Aug 10, 2022 43.61 44.91 43.22 44.88
466 NASDAQ ASO Tue, Aug 9, 2022 44.71 44.73 41.92 42.48
465 NASDAQ ASO Mon, Aug 8, 2022 43.42 45.69 43.35 44.73
464 NASDAQ ASO Fri, Aug 5, 2022 42.53 43.06 42.03 43.06
463 NASDAQ ASO Thu, Aug 4, 2022 43.89 44.07 42.97 43.00
462 NASDAQ ASO Wed, Aug 3, 2022 43.65 44.33 43.06 43.90
461 NASDAQ ASO Tue, Aug 2, 2022 43.70 44.03 43.15 43.27
460 NASDAQ ASO Mon, Aug 1, 2022 42.40 44.18 42.40 43.86
459 NASDAQ ASO Fri, Jul 29, 2022 42.37 43.23 41.65 43.03
458 NASDAQ ASO Thu, Jul 28, 2022 40.95 42.23 40.44 42.15
457 NASDAQ ASO Wed, Jul 27, 2022 40.47 41.22 39.67 40.77
456 NASDAQ ASO Tue, Jul 26, 2022 41.21 41.26 39.84 39.96
455 NASDAQ ASO Mon, Jul 25, 2022 43.78 44.25 42.48 42.88
454 NASDAQ ASO Fri, Jul 22, 2022 43.00 44.47 42.92 43.45
453 NASDAQ ASO Thu, Jul 21, 2022 42.68 43.58 42.15 43.57
452 NASDAQ ASO Wed, Jul 20, 2022 41.50 42.99 41.37 42.90
451 NASDAQ ASO Tue, Jul 19, 2022 40.72 41.59 40.48 41.50
450 NASDAQ ASO Mon, Jul 18, 2022 40.07 40.98 39.77 40.03
449 NASDAQ ASO Fri, Jul 15, 2022 39.27 39.84 38.29 39.80
448 NASDAQ ASO Thu, Jul 14, 2022 38.36 38.66 37.73 38.44
447 NASDAQ ASO Wed, Jul 13, 2022 37.42 38.85 37.41 38.75
446 NASDAQ ASO Tue, Jul 12, 2022 37.43 38.49 37.22 37.99
445 NASDAQ ASO Mon, Jul 11, 2022 38.05 38.53 37.34 37.39
444 NASDAQ ASO Fri, Jul 8, 2022 37.91 38.44 37.33 38.14
443 NASDAQ ASO Thu, Jul 7, 2022 36.07 37.72 36.04 37.69
442 NASDAQ ASO Wed, Jul 6, 2022 36.28 36.53 35.33 35.82
441 NASDAQ ASO Tue, Jul 5, 2022 34.31 36.58 33.82 36.56
440 NASDAQ ASO Fri, Jul 1, 2022 35.17 35.48 34.12 34.99
439 NASDAQ ASO Thu, Jun 30, 2022 35.12 36.71 34.68 35.54
438 NASDAQ ASO Wed, Jun 29, 2022 36.58 36.61 35.21 35.90
437 NASDAQ ASO Tue, Jun 28, 2022 38.30 39.13 36.65 36.82
436 NASDAQ ASO Mon, Jun 27, 2022 38.75 39.19 37.71 38.30
435 NASDAQ ASO Fri, Jun 24, 2022 36.72 39.07 36.63 38.63
434 NASDAQ ASO Thu, Jun 23, 2022 35.90 36.94 35.69 36.72
433 NASDAQ ASO Wed, Jun 22, 2022 35.23 36.71 35.12 36.06
432 NASDAQ ASO Tue, Jun 21, 2022 35.28 36.26 35.05 36.06
431 NASDAQ ASO Fri, Jun 17, 2022 33.36 34.91 33.28 34.35
430 NASDAQ ASO Thu, Jun 16, 2022 33.95 34.39 32.86 33.13
429 NASDAQ ASO Wed, Jun 15, 2022 34.40 35.73 34.33 35.04
428 NASDAQ ASO Tue, Jun 14, 2022 33.57 34.76 33.43 34.24
427 NASDAQ ASO Mon, Jun 13, 2022 35.39 36.15 33.32 33.51
426 NASDAQ ASO Fri, Jun 10, 2022 36.78 37.57 36.23 36.63
425 NASDAQ ASO Thu, Jun 9, 2022 37.99 38.79 37.82 37.86
424 NASDAQ ASO Wed, Jun 8, 2022 38.63 38.89 37.93 38.22
423 NASDAQ ASO Tue, Jun 7, 2022 37.51 39.03 36.77 38.70
422 NASDAQ ASO Mon, Jun 6, 2022 35.05 35.60 34.01 35.57
421 NASDAQ ASO Fri, Jun 3, 2022 35.23 35.91 34.46 34.73
420 NASDAQ ASO Thu, Jun 2, 2022 33.84 36.00 33.76 35.75
419 NASDAQ ASO Wed, Jun 1, 2022 34.08 34.30 32.91 33.89
418 NASDAQ ASO Tue, May 31, 2022 34.03 34.61 32.98 33.51
417 NASDAQ ASO Fri, May 27, 2022 33.68 34.60 33.32 34.41
416 NASDAQ ASO Thu, May 26, 2022 31.60 34.33 31.49 33.98
415 NASDAQ ASO Wed, May 25, 2022 25.20 31.17 25.10 31.07
414 NASDAQ ASO Tue, May 24, 2022 29.52 29.75 26.70 27.61
413 NASDAQ ASO Mon, May 23, 2022 31.12 31.27 30.03 30.23
412 NASDAQ ASO Fri, May 20, 2022 31.79 31.93 29.53 30.83
411 NASDAQ ASO Thu, May 19, 2022 31.72 32.40 30.26 31.55
410 NASDAQ ASO Wed, May 18, 2022 35.18 35.24 31.15 32.26
409 NASDAQ ASO Tue, May 17, 2022 36.67 37.22 35.30 37.03
408 NASDAQ ASO Mon, May 16, 2022 36.22 36.51 35.43 36.08
407 NASDAQ ASO Fri, May 13, 2022 35.54 36.70 35.54 36.62
406 NASDAQ ASO Thu, May 12, 2022 34.09 36.71 33.71 35.25
405 NASDAQ ASO Wed, May 11, 2022 36.43 37.05 34.39 34.49
404 NASDAQ ASO Tue, May 10, 2022 36.64 37.21 35.18 35.81
403 NASDAQ ASO Mon, May 9, 2022 37.09 37.19 35.54 35.97
402 NASDAQ ASO Fri, May 6, 2022 38.43 38.58 36.80 37.68
401 NASDAQ ASO Thu, May 5, 2022 38.86 39.22 37.56 38.80
400 NASDAQ ASO Wed, May 4, 2022 38.74 39.79 37.77 39.57
399 NASDAQ ASO Tue, May 3, 2022 38.39 39.24 37.76 38.95
398 NASDAQ ASO Mon, May 2, 2022 37.55 38.30 36.52 38.22
397 NASDAQ ASO Fri, Apr 29, 2022 38.31 38.78 37.19 37.36
396 NASDAQ ASO Thu, Apr 28, 2022 37.87 38.98 37.08 38.78
395 NASDAQ ASO Wed, Apr 27, 2022 38.20 38.34 36.94 37.51
394 NASDAQ ASO Tue, Apr 26, 2022 39.32 39.60 38.16 38.16
393 NASDAQ ASO Mon, Apr 25, 2022 38.69 39.76 38.27 39.72
392 NASDAQ ASO Fri, Apr 22, 2022 40.78 40.78 38.91 38.99
391 NASDAQ ASO Thu, Apr 21, 2022 42.81 43.17 40.87 40.99
390 NASDAQ ASO Wed, Apr 20, 2022 41.93 42.77 41.72 42.18
389 NASDAQ ASO Tue, Apr 19, 2022 39.91 41.97 39.91 41.71
388 NASDAQ ASO Mon, Apr 18, 2022 40.20 40.45 39.25 39.98
387 NASDAQ ASO Thu, Apr 14, 2022 40.28 41.12 40.21 40.27
386 NASDAQ ASO Wed, Apr 13, 2022 39.02 40.40 38.99 40.21
385 NASDAQ ASO Tue, Apr 12, 2022 38.79 39.94 38.79 39.10
384 NASDAQ ASO Mon, Apr 11, 2022 38.52 39.48 38.11 38.56
383 NASDAQ ASO Fri, Apr 8, 2022 38.32 39.22 37.92 38.64
382 NASDAQ ASO Thu, Apr 7, 2022 37.17 38.87 36.94 38.50
381 NASDAQ ASO Wed, Apr 6, 2022 37.81 38.00 36.51 37.31
380 NASDAQ ASO Tue, Apr 5, 2022 38.27 38.60 37.52 38.14
379 NASDAQ ASO Mon, Apr 4, 2022 39.11 39.12 38.33 38.60
378 NASDAQ ASO Fri, Apr 1, 2022 39.83 40.17 38.55 38.81
377 NASDAQ ASO Thu, Mar 31, 2022 39.32 39.84 38.42 39.40
376 NASDAQ ASO Wed, Mar 30, 2022 39.51 40.54 38.35 39.17
375 NASDAQ ASO Tue, Mar 29, 2022 38.72 40.02 37.54 39.53
374 NASDAQ ASO Mon, Mar 28, 2022 36.37 36.75 35.66 36.19
373 NASDAQ ASO Fri, Mar 25, 2022 37.78 37.78 36.23 36.53
372 NASDAQ ASO Thu, Mar 24, 2022 37.57 37.84 36.95 37.32
371 NASDAQ ASO Wed, Mar 23, 2022 37.74 38.58 37.53 37.55
370 NASDAQ ASO Tue, Mar 22, 2022 37.85 38.92 37.21 38.22
369 NASDAQ ASO Mon, Mar 21, 2022 38.72 39.36 36.41 37.08
368 NASDAQ ASO Fri, Mar 18, 2022 36.41 38.90 36.41 38.65
367 NASDAQ ASO Thu, Mar 17, 2022 35.59 36.77 35.51 36.65
366 NASDAQ ASO Wed, Mar 16, 2022 35.59 36.20 34.85 36.09
365 NASDAQ ASO Tue, Mar 15, 2022 34.56 36.00 34.05 35.80
364 NASDAQ ASO Mon, Mar 14, 2022 33.70 35.70 33.10 34.42
363 NASDAQ ASO Fri, Mar 11, 2022 33.00 33.26 31.61 31.68
362 NASDAQ ASO Thu, Mar 10, 2022 32.02 32.89 31.46 32.72
361 NASDAQ ASO Wed, Mar 9, 2022 31.77 33.18 31.64 32.73
360 NASDAQ ASO Tue, Mar 8, 2022 30.16 32.32 29.74 30.91
359 NASDAQ ASO Mon, Mar 7, 2022 32.16 32.73 29.93 29.95
358 NASDAQ ASO Fri, Mar 4, 2022 31.60 32.28 30.55 32.10
357 NASDAQ ASO Thu, Mar 3, 2022 32.29 32.46 30.93 32.14
356 NASDAQ ASO Wed, Mar 2, 2022 30.93 32.97 30.28 32.29
355 NASDAQ ASO Tue, Mar 1, 2022 32.16 32.64 30.45 30.65
354 NASDAQ ASO Mon, Feb 28, 2022 32.59 33.09 31.79 32.37
353 NASDAQ ASO Fri, Feb 25, 2022 32.39 33.09 31.40 33.02
352 NASDAQ ASO Thu, Feb 24, 2022 30.32 33.01 30.03 32.69
351 NASDAQ ASO Wed, Feb 23, 2022 33.40 33.62 31.65 31.76
350 NASDAQ ASO Tue, Feb 22, 2022 34.05 35.05 32.93 33.17
349 NASDAQ ASO Fri, Feb 18, 2022 33.71 34.85 33.13 34.27
348 NASDAQ ASO Thu, Feb 17, 2022 34.79 35.29 33.96 34.12
347 NASDAQ ASO Wed, Feb 16, 2022 35.77 36.17 34.43 35.31
346 NASDAQ ASO Tue, Feb 15, 2022 34.80 36.26 34.75 36.18
345 NASDAQ ASO Mon, Feb 14, 2022 36.43 36.72 33.91 34.33
344 NASDAQ ASO Fri, Feb 11, 2022 37.82 37.97 36.06 36.49
343 NASDAQ ASO Thu, Feb 10, 2022 38.24 39.76 37.65 37.88
342 NASDAQ ASO Wed, Feb 9, 2022 38.87 39.38 38.46 39.01
341 NASDAQ ASO Tue, Feb 8, 2022 36.99 38.76 36.59 38.35
340 NASDAQ ASO Mon, Feb 7, 2022 36.80 37.45 36.29 37.04
339 NASDAQ ASO Fri, Feb 4, 2022 37.44 37.63 35.69 36.76
338 NASDAQ ASO Thu, Feb 3, 2022 39.32 39.51 37.18 37.37
337 NASDAQ ASO Wed, Feb 2, 2022 40.60 40.85 39.33 39.43
336 NASDAQ ASO Tue, Feb 1, 2022 38.90 40.52 38.72 40.42
335 NASDAQ ASO Mon, Jan 31, 2022 37.40 39.27 37.39 38.90
334 NASDAQ ASO Fri, Jan 28, 2022 36.86 37.71 36.28 37.66
333 NASDAQ ASO Thu, Jan 27, 2022 37.67 38.50 36.77 36.88
332 NASDAQ ASO Wed, Jan 26, 2022 38.54 38.81 36.19 36.90
331 NASDAQ ASO Tue, Jan 25, 2022 37.51 38.14 36.52 37.73
330 NASDAQ ASO Mon, Jan 24, 2022 34.44 38.45 33.88 38.40
329 NASDAQ ASO Fri, Jan 21, 2022 36.71 37.23 35.40 36.33
328 NASDAQ ASO Thu, Jan 20, 2022 39.05 39.56 37.20 37.20
327 NASDAQ ASO Wed, Jan 19, 2022 39.02 39.88 38.06 38.77
326 NASDAQ ASO Tue, Jan 18, 2022 38.37 39.54 37.51 38.85
325 NASDAQ ASO Fri, Jan 14, 2022 39.61 39.79 37.72 38.41
324 NASDAQ ASO Thu, Jan 13, 2022 41.13 41.46 39.95 40.06
323 NASDAQ ASO Wed, Jan 12, 2022 40.00 41.03 39.94 40.18
322 NASDAQ ASO Tue, Jan 11, 2022 38.59 39.52 37.44 39.50
321 NASDAQ ASO Mon, Jan 10, 2022 40.10 40.10 37.15 38.55
320 NASDAQ ASO Fri, Jan 7, 2022 41.59 42.60 40.60 40.67
319 NASDAQ ASO Thu, Jan 6, 2022 42.42 43.27 41.43 41.82
318 NASDAQ ASO Wed, Jan 5, 2022 43.22 43.71 41.54 41.62
317 NASDAQ ASO Tue, Jan 4, 2022 44.15 44.80 42.52 43.09
316 NASDAQ ASO Mon, Jan 3, 2022 44.02 45.49 43.96 44.21
315 NASDAQ ASO Fri, Dec 31, 2021 42.65 44.26 42.50 43.90
314 NASDAQ ASO Thu, Dec 30, 2021 41.10 43.17 41.10 42.72
313 NASDAQ ASO Wed, Dec 29, 2021 41.36 41.66 40.89 41.42
312 NASDAQ ASO Tue, Dec 28, 2021 41.71 41.94 40.85 40.97
311 NASDAQ ASO Mon, Dec 27, 2021 40.44 41.80 39.94 41.76
310 NASDAQ ASO Thu, Dec 23, 2021 40.30 40.59 39.01 40.13
309 NASDAQ ASO Wed, Dec 22, 2021 39.99 40.69 39.37 40.30
308 NASDAQ ASO Tue, Dec 21, 2021 39.17 40.62 39.17 40.17
307 NASDAQ ASO Mon, Dec 20, 2021 39.43 39.65 37.93 38.48
306 NASDAQ ASO Fri, Dec 17, 2021 38.81 40.25 38.36 40.04
305 NASDAQ ASO Thu, Dec 16, 2021 43.27 43.27 38.72 39.02
304 NASDAQ ASO Wed, Dec 15, 2021 41.90 42.87 40.83 42.59
303 NASDAQ ASO Tue, Dec 14, 2021 43.21 44.14 41.85 42.06
302 NASDAQ ASO Mon, Dec 13, 2021 46.99 47.46 42.42 42.52
301 NASDAQ ASO Fri, Dec 10, 2021 46.09 47.48 42.50 46.90
300 NASDAQ ASO Thu, Dec 9, 2021 44.25 45.38 42.83 43.23
299 NASDAQ ASO Wed, Dec 8, 2021 43.90 44.35 42.81 43.36
298 NASDAQ ASO Tue, Dec 7, 2021 42.80 44.56 42.80 43.52
297 NASDAQ ASO Mon, Dec 6, 2021 41.84 42.47 40.75 41.92
296 NASDAQ ASO Fri, Dec 3, 2021 43.60 43.64 40.75 41.26
295 NASDAQ ASO Thu, Dec 2, 2021 43.17 44.39 42.87 43.06
294 NASDAQ ASO Wed, Dec 1, 2021 45.78 45.90 43.17 43.17
293 NASDAQ ASO Tue, Nov 30, 2021 45.75 45.99 43.65 44.62
292 NASDAQ ASO Mon, Nov 29, 2021 46.72 47.73 46.03 46.17
291 NASDAQ ASO Fri, Nov 26, 2021 45.59 47.25 44.52 46.03
290 NASDAQ ASO Wed, Nov 24, 2021 47.95 47.95 45.63 47.11
289 NASDAQ ASO Tue, Nov 23, 2021 47.84 48.72 45.03 48.37
288 NASDAQ ASO Mon, Nov 22, 2021 50.57 51.08 48.02 48.57
287 NASDAQ ASO Fri, Nov 19, 2021 49.35 50.97 48.90 50.14
286 NASDAQ ASO Thu, Nov 18, 2021 48.06 49.91 48.06 49.74
285 NASDAQ ASO Wed, Nov 17, 2021 48.15 49.23 47.54 48.06
284 NASDAQ ASO Tue, Nov 16, 2021 47.74 48.36 47.26 47.99
283 NASDAQ ASO Mon, Nov 15, 2021 47.59 48.44 46.50 47.88
282 NASDAQ ASO Fri, Nov 12, 2021 46.89 47.61 46.38 47.10
281 NASDAQ ASO Thu, Nov 11, 2021 45.89 46.83 45.50 46.68
280 NASDAQ ASO Wed, Nov 10, 2021 46.83 47.66 44.77 45.53
279 NASDAQ ASO Tue, Nov 9, 2021 46.48 47.87 45.95 47.37
278 NASDAQ ASO Mon, Nov 8, 2021 46.25 47.70 45.38 46.50
277 NASDAQ ASO Fri, Nov 5, 2021 46.62 47.20 44.73 45.98
276 NASDAQ ASO Thu, Nov 4, 2021 47.30 48.17 46.17 46.48
275 NASDAQ ASO Wed, Nov 3, 2021 43.59 47.27 43.59 46.98
274 NASDAQ ASO Tue, Nov 2, 2021 42.98 44.14 42.74 43.90
273 NASDAQ ASO Mon, Nov 1, 2021 43.16 44.08 41.86 42.44
272 NASDAQ ASO Fri, Oct 29, 2021 43.13 43.69 42.45 42.78
271 NASDAQ ASO Thu, Oct 28, 2021 42.66 43.60 42.64 42.97
270 NASDAQ ASO Wed, Oct 27, 2021 43.98 44.13 42.41 42.69
269 NASDAQ ASO Tue, Oct 26, 2021 45.28 45.43 43.32 44.32
268 NASDAQ ASO Mon, Oct 25, 2021 43.31 45.00 43.31 44.62
267 NASDAQ ASO Fri, Oct 22, 2021 41.98 43.61 40.90 43.31
266 NASDAQ ASO Thu, Oct 21, 2021 41.50 43.85 41.50 42.24
265 NASDAQ ASO Wed, Oct 20, 2021 40.77 41.99 40.52 41.50
264 NASDAQ ASO Tue, Oct 19, 2021 41.83 42.28 40.60 40.86
263 NASDAQ ASO Mon, Oct 18, 2021 40.23 41.92 40.05 41.23
262 NASDAQ ASO Fri, Oct 15, 2021 41.69 41.85 40.37 40.46
261 NASDAQ ASO Thu, Oct 14, 2021 41.10 41.49 40.32 41.05
260 NASDAQ ASO Wed, Oct 13, 2021 39.75 40.95 39.75 40.89
259 NASDAQ ASO Tue, Oct 12, 2021 40.28 40.72 39.61 39.69
258 NASDAQ ASO Mon, Oct 11, 2021 40.36 41.37 40.09 40.28
257 NASDAQ ASO Fri, Oct 8, 2021 41.94 42.15 40.54 40.68
256 NASDAQ ASO Thu, Oct 7, 2021 41.70 42.47 41.06 41.92
255 NASDAQ ASO Wed, Oct 6, 2021 39.62 41.00 39.51 40.90
254 NASDAQ ASO Tue, Oct 5, 2021 40.67 41.06 39.55 39.93
253 NASDAQ ASO Mon, Oct 4, 2021 40.00 40.98 39.60 40.47
252 NASDAQ ASO Fri, Oct 1, 2021 40.05 40.40 38.70 40.19
251 NASDAQ ASO Thu, Sep 30, 2021 40.79 41.00 39.71 40.02
250 NASDAQ ASO Wed, Sep 29, 2021 42.22 42.55 40.96 41.11
249 NASDAQ ASO Tue, Sep 28, 2021 42.49 42.95 41.64 41.79
248 NASDAQ ASO Mon, Sep 27, 2021 42.06 43.33 41.63 42.76
247 NASDAQ ASO Fri, Sep 24, 2021 42.00 42.85 41.56 42.11
246 NASDAQ ASO Thu, Sep 23, 2021 43.14 43.41 42.20 42.29
245 NASDAQ ASO Wed, Sep 22, 2021 43.32 43.73 42.25 42.61
244 NASDAQ ASO Tue, Sep 21, 2021 43.34 43.73 42.33 42.70
243 NASDAQ ASO Mon, Sep 20, 2021 42.08 43.65 41.95 43.07
242 NASDAQ ASO Fri, Sep 17, 2021 45.50 46.03 43.90 44.14
241 NASDAQ ASO Thu, Sep 16, 2021 46.38 47.39 45.68 46.06
240 NASDAQ ASO Wed, Sep 15, 2021 45.94 47.65 45.56 45.92
239 NASDAQ ASO Tue, Sep 14, 2021 46.16 46.45 44.94 45.31
238 NASDAQ ASO Mon, Sep 13, 2021 45.19 46.57 44.53 46.16
237 NASDAQ ASO Fri, Sep 10, 2021 45.49 46.16 44.13 45.74
236 NASDAQ ASO Thu, Sep 9, 2021 41.68 45.47 39.05 44.07
235 NASDAQ ASO Wed, Sep 8, 2021 44.76 44.99 42.15 43.40
234 NASDAQ ASO Tue, Sep 7, 2021 44.62 45.92 44.34 45.14
233 NASDAQ ASO Fri, Sep 3, 2021 44.50 44.88 44.20 44.52
232 NASDAQ ASO Thu, Sep 2, 2021 44.77 45.45 44.21 44.56
231 NASDAQ ASO Wed, Sep 1, 2021 44.16 45.00 43.67 44.46
230 NASDAQ ASO Tue, Aug 31, 2021 43.64 44.44 42.20 44.27
229 NASDAQ ASO Mon, Aug 30, 2021 42.57 43.50 41.81 43.40
228 NASDAQ ASO Fri, Aug 27, 2021 42.96 43.00 41.62 42.19
227 NASDAQ ASO Thu, Aug 26, 2021 41.86 42.90 41.00 42.75
226 NASDAQ ASO Wed, Aug 25, 2021 42.50 43.09 40.85 42.09
225 NASDAQ ASO Tue, Aug 24, 2021 38.64 40.02 38.49 39.61
224 NASDAQ ASO Mon, Aug 23, 2021 37.52 38.60 37.30 38.33
223 NASDAQ ASO Fri, Aug 20, 2021 35.22 37.30 35.19 37.08
222 NASDAQ ASO Thu, Aug 19, 2021 35.24 36.21 34.79 35.03
221 NASDAQ ASO Wed, Aug 18, 2021 36.00 36.84 35.62 35.69
220 NASDAQ ASO Tue, Aug 17, 2021 36.75 36.82 35.12 35.91
219 NASDAQ ASO Mon, Aug 16, 2021 36.83 37.39 36.08 37.34
218 NASDAQ ASO Fri, Aug 13, 2021 37.41 38.22 36.53 36.89
217 NASDAQ ASO Thu, Aug 12, 2021 37.11 38.33 36.88 37.56
216 NASDAQ ASO Wed, Aug 11, 2021 36.05 37.39 35.52 37.13
215 NASDAQ ASO Tue, Aug 10, 2021 33.88 36.43 33.55 35.80
214 NASDAQ ASO Mon, Aug 9, 2021 34.98 35.13 33.80 33.96
213 NASDAQ ASO Fri, Aug 6, 2021 35.09 35.68 34.66 35.25
212 NASDAQ ASO Thu, Aug 5, 2021 34.76 35.64 34.34 34.74
211 NASDAQ ASO Wed, Aug 4, 2021 36.60 36.76 34.50 34.71
210 NASDAQ ASO Tue, Aug 3, 2021 36.98 37.18 35.80 36.65
209 NASDAQ ASO Mon, Aug 2, 2021 37.15 38.05 36.64 36.76
208 NASDAQ ASO Fri, Jul 30, 2021 36.52 37.45 36.52 37.05
207 NASDAQ ASO Thu, Jul 29, 2021 36.75 37.32 36.33 37.18
206 NASDAQ ASO Wed, Jul 28, 2021 35.96 37.12 35.66 36.31
205 NASDAQ ASO Tue, Jul 27, 2021 36.50 36.50 34.58 35.98
204 NASDAQ ASO Mon, Jul 26, 2021 37.27 38.02 36.54 36.74
203 NASDAQ ASO Fri, Jul 23, 2021 36.93 37.77 36.74 37.23
202 NASDAQ ASO Thu, Jul 22, 2021 38.21 38.29 36.80 37.06
201 NASDAQ ASO Wed, Jul 21, 2021 37.14 38.47 37.14 38.20
200 NASDAQ ASO Tue, Jul 20, 2021 36.28 37.54 35.20 36.90
199 NASDAQ ASO Mon, Jul 19, 2021 35.00 36.34 34.57 35.31
198 NASDAQ ASO Fri, Jul 16, 2021 36.99 37.57 34.87 35.75
197 NASDAQ ASO Thu, Jul 15, 2021 38.30 38.39 35.55 36.80
196 NASDAQ ASO Wed, Jul 14, 2021 38.60 39.40 38.11 38.44
195 NASDAQ ASO Tue, Jul 13, 2021 38.98 39.50 38.27 38.57
194 NASDAQ ASO Mon, Jul 12, 2021 40.05 40.66 39.40 40.43
193 NASDAQ ASO Fri, Jul 9, 2021 39.22 40.24 38.76 40.02
192 NASDAQ ASO Thu, Jul 8, 2021 39.25 39.87 37.89 39.38
191 NASDAQ ASO Wed, Jul 7, 2021 40.30 40.73 39.07 40.34
190 NASDAQ ASO Tue, Jul 6, 2021 41.99 42.11 39.20 40.47
189 NASDAQ ASO Fri, Jul 2, 2021 41.50 41.79 40.95 41.74
188 NASDAQ ASO Thu, Jul 1, 2021 41.87 42.26 41.32 41.53
187 NASDAQ ASO Wed, Jun 30, 2021 40.21 42.36 40.14 41.24
186 NASDAQ ASO Tue, Jun 29, 2021 40.71 41.28 40.36 40.41
185 NASDAQ ASO Mon, Jun 28, 2021 42.41 42.63 40.40 40.43
184 NASDAQ ASO Fri, Jun 25, 2021 42.50 42.75 42.11 42.41
183 NASDAQ ASO Thu, Jun 24, 2021 41.73 42.71 41.43 42.33
182 NASDAQ ASO Wed, Jun 23, 2021 40.70 41.85 40.02 41.70
181 NASDAQ ASO Tue, Jun 22, 2021 40.15 40.86 40.00 40.61
180 NASDAQ ASO Mon, Jun 21, 2021 38.54 40.04 38.54 39.93
179 NASDAQ ASO Fri, Jun 18, 2021 37.46 38.97 37.35 38.43
178 NASDAQ ASO Thu, Jun 17, 2021 38.76 39.42 37.25 37.77
177 NASDAQ ASO Wed, Jun 16, 2021 39.05 39.68 37.63 38.96
176 NASDAQ ASO Tue, Jun 15, 2021 41.37 41.46 38.55 39.37
175 NASDAQ ASO Mon, Jun 14, 2021 41.84 41.98 40.60 41.69
174 NASDAQ ASO Fri, Jun 11, 2021 40.42 41.74 40.20 41.71
173 NASDAQ ASO Thu, Jun 10, 2021 39.87 41.03 39.42 40.03
172 NASDAQ ASO Wed, Jun 9, 2021 39.68 40.97 39.36 39.90
171 NASDAQ ASO Tue, Jun 8, 2021 40.25 40.48 37.36 39.65
170 NASDAQ ASO Mon, Jun 7, 2021 38.05 38.34 37.01 37.78
169 NASDAQ ASO Fri, Jun 4, 2021 37.25 37.35 36.06 37.12
168 NASDAQ ASO Thu, Jun 3, 2021 36.75 37.54 36.02 36.76
167 NASDAQ ASO Wed, Jun 2, 2021 37.76 37.90 36.56 37.06
166 NASDAQ ASO Tue, Jun 1, 2021 37.00 37.74 36.60 37.25
165 NASDAQ ASO Fri, May 28, 2021 36.25 37.06 35.76 36.53
164 NASDAQ ASO Thu, May 27, 2021 35.60 36.48 35.47 36.00
163 NASDAQ ASO Wed, May 26, 2021 34.17 36.40 34.10 35.28
162 NASDAQ ASO Tue, May 25, 2021 34.27 34.45 33.22 33.38
161 NASDAQ ASO Mon, May 24, 2021 33.88 34.14 33.11 33.66
160 NASDAQ ASO Fri, May 21, 2021 34.42 34.47 33.69 33.78
159 NASDAQ ASO Thu, May 20, 2021 34.27 34.40 33.60 34.10
158 NASDAQ ASO Wed, May 19, 2021 34.72 34.89 33.53 34.23
157 NASDAQ ASO Tue, May 18, 2021 35.62 35.95 34.77 35.10
156 NASDAQ ASO Mon, May 17, 2021 35.49 36.44 34.86 35.36
155 NASDAQ ASO Fri, May 14, 2021 35.03 35.70 34.48 35.62
154 NASDAQ ASO Thu, May 13, 2021 34.20 35.15 33.90 34.81
153 NASDAQ ASO Wed, May 12, 2021 35.62 36.09 33.75 33.95
152 NASDAQ ASO Tue, May 11, 2021 33.00 35.75 32.17 35.07
151 NASDAQ ASO Mon, May 10, 2021 34.70 35.48 33.19 33.30
150 NASDAQ ASO Fri, May 7, 2021 34.18 35.00 33.60 33.81
149 NASDAQ ASO Thu, May 6, 2021 34.73 36.60 32.00 34.01
148 NASDAQ ASO Wed, May 5, 2021 31.23 33.75 31.00 33.29
147 NASDAQ ASO Tue, May 4, 2021 30.23 31.23 29.16 30.80
146 NASDAQ ASO Mon, May 3, 2021 30.91 31.72 30.50 31.18
145 NASDAQ ASO Fri, Apr 30, 2021 30.69 31.08 29.85 30.81
144 NASDAQ ASO Thu, Apr 29, 2021 31.32 31.49 30.31 30.80
143 NASDAQ ASO Wed, Apr 28, 2021 31.55 31.64 30.83 30.98
142 NASDAQ ASO Tue, Apr 27, 2021 31.33 32.39 30.75 31.43
141 NASDAQ ASO Mon, Apr 26, 2021 32.00 32.43 30.92 31.42
140 NASDAQ ASO Fri, Apr 23, 2021 30.49 32.49 30.27 32.11
139 NASDAQ ASO Thu, Apr 22, 2021 31.40 31.55 30.15 30.52
138 NASDAQ ASO Wed, Apr 21, 2021 31.49 31.79 30.91 31.14
137 NASDAQ ASO Tue, Apr 20, 2021 32.00 32.13 30.28 31.40
136 NASDAQ ASO Mon, Apr 19, 2021 31.05 32.00 30.25 31.92
135 NASDAQ ASO Fri, Apr 16, 2021 30.70 31.06 29.92 30.77
134 NASDAQ ASO Thu, Apr 15, 2021 30.72 31.40 29.75 30.54
133 NASDAQ ASO Wed, Apr 14, 2021 31.71 32.00 30.35 30.82
132 NASDAQ ASO Tue, Apr 13, 2021 32.32 32.47 30.62 31.68
131 NASDAQ ASO Mon, Apr 12, 2021 30.12 32.60 30.04 32.29
130 NASDAQ ASO Fri, Apr 9, 2021 30.98 32.00 29.34 30.84
129 NASDAQ ASO Thu, Apr 8, 2021 29.52 29.69 28.39 29.05
128 NASDAQ ASO Wed, Apr 7, 2021 31.55 32.01 30.41 30.78
127 NASDAQ ASO Tue, Apr 6, 2021 33.10 33.74 30.13 31.14
126 NASDAQ ASO Mon, Apr 5, 2021 31.23 33.25 29.75 31.70
125 NASDAQ ASO Thu, Apr 1, 2021 27.08 29.37 26.62 29.04
124 NASDAQ ASO Wed, Mar 31, 2021 25.78 27.66 24.50 26.99
123 NASDAQ ASO Tue, Mar 30, 2021 24.76 27.40 24.23 26.88
122 NASDAQ ASO Mon, Mar 29, 2021 24.98 25.39 24.05 24.27
121 NASDAQ ASO Fri, Mar 26, 2021 23.92 24.84 23.62 24.65
120 NASDAQ ASO Thu, Mar 25, 2021 23.28 24.22 22.79 23.93
119 NASDAQ ASO Wed, Mar 24, 2021 24.57 24.87 23.23 23.59
118 NASDAQ ASO Tue, Mar 23, 2021 26.00 26.00 24.45 24.46
117 NASDAQ ASO Mon, Mar 22, 2021 25.70 26.70 25.19 25.71
116 NASDAQ ASO Fri, Mar 19, 2021 24.91 26.02 24.77 25.66
115 NASDAQ ASO Thu, Mar 18, 2021 25.11 26.04 24.94 25.09
114 NASDAQ ASO Wed, Mar 17, 2021 24.15 25.49 24.13 25.16
113 NASDAQ ASO Tue, Mar 16, 2021 25.65 25.65 24.05 24.25
112 NASDAQ ASO Mon, Mar 15, 2021 25.73 26.07 25.04 25.53
111 NASDAQ ASO Fri, Mar 12, 2021 24.75 25.73 24.73 25.70
110 NASDAQ ASO Thu, Mar 11, 2021 25.07 25.13 24.25 25.00
109 NASDAQ ASO Wed, Mar 10, 2021 25.67 25.67 23.97 24.58
108 NASDAQ ASO Tue, Mar 9, 2021 27.21 27.50 25.01 25.09
107 NASDAQ ASO Mon, Mar 8, 2021 24.99 28.00 24.41 26.96
106 NASDAQ ASO Fri, Mar 5, 2021 25.89 26.35 23.60 24.54
105 NASDAQ ASO Thu, Mar 4, 2021 25.88 26.50 24.13 25.66
104 NASDAQ ASO Wed, Mar 3, 2021 25.11 26.19 24.05 25.21
103 NASDAQ ASO Tue, Mar 2, 2021 24.58 25.40 24.41 24.56
102 NASDAQ ASO Mon, Mar 1, 2021 24.12 24.91 24.03 24.15
101 NASDAQ ASO Fri, Feb 26, 2021 24.58 24.92 23.35 23.96
100 NASDAQ ASO Thu, Feb 25, 2021 25.00 25.38 24.20 24.74
99 NASDAQ ASO Wed, Feb 24, 2021 24.69 25.09 24.09 24.89
98 NASDAQ ASO Tue, Feb 23, 2021 24.13 25.66 23.19 24.53
97 NASDAQ ASO Mon, Feb 22, 2021 25.07 25.25 24.21 24.51
96 NASDAQ ASO Fri, Feb 19, 2021 25.31 25.92 24.80 25.15
95 NASDAQ ASO Thu, Feb 18, 2021 25.35 25.39 24.45 25.15
94 NASDAQ ASO Wed, Feb 17, 2021 26.31 26.31 24.78 25.17
93 NASDAQ ASO Tue, Feb 16, 2021 26.34 26.70 25.31 26.08
92 NASDAQ ASO Fri, Feb 12, 2021 25.17 25.62 24.80 25.47
91 NASDAQ ASO Thu, Feb 11, 2021 26.16 26.65 24.70 25.36
90 NASDAQ ASO Wed, Feb 10, 2021 23.90 25.70 23.62 25.56
89 NASDAQ ASO Tue, Feb 9, 2021 24.19 24.27 23.04 23.61
88 NASDAQ ASO Mon, Feb 8, 2021 24.15 24.56 23.92 24.00
87 NASDAQ ASO Fri, Feb 5, 2021 23.91 24.63 23.72 23.92
86 NASDAQ ASO Thu, Feb 4, 2021 23.62 24.40 23.21 23.93
85 NASDAQ ASO Wed, Feb 3, 2021 23.00 24.38 22.19 23.62
84 NASDAQ ASO Tue, Feb 2, 2021 22.02 23.00 21.50 22.75
83 NASDAQ ASO Mon, Feb 1, 2021 21.93 22.95 21.21 22.10
82 NASDAQ ASO Fri, Jan 29, 2021 20.78 22.98 20.78 21.50
81 NASDAQ ASO Thu, Jan 28, 2021 21.50 22.20 20.31 21.07
80 NASDAQ ASO Wed, Jan 27, 2021 24.37 26.70 21.57 22.08
79 NASDAQ ASO Tue, Jan 26, 2021 23.61 25.00 22.64 24.29
78 NASDAQ ASO Mon, Jan 25, 2021 22.91 24.95 22.90 23.69
77 NASDAQ ASO Fri, Jan 22, 2021 21.71 22.50 20.75 22.46
76 NASDAQ ASO Thu, Jan 21, 2021 22.63 22.66 21.66 21.80
75 NASDAQ ASO Wed, Jan 20, 2021 21.58 22.95 21.56 22.52
74 NASDAQ ASO Tue, Jan 19, 2021 21.98 22.45 21.46 21.58
73 NASDAQ ASO Fri, Jan 15, 2021 22.58 22.72 21.67 22.18
72 NASDAQ ASO Thu, Jan 14, 2021 22.16 22.77 21.76 22.57
71 NASDAQ ASO Wed, Jan 13, 2021 22.61 23.24 21.65 22.03
70 NASDAQ ASO Tue, Jan 12, 2021 21.91 23.21 21.85 22.53
69 NASDAQ ASO Mon, Jan 11, 2021 20.50 22.50 20.41 21.89
68 NASDAQ ASO Fri, Jan 8, 2021 20.63 21.08 20.00 20.78
67 NASDAQ ASO Thu, Jan 7, 2021 21.25 21.50 20.40 20.51
66 NASDAQ ASO Wed, Jan 6, 2021 20.80 21.37 20.34 21.17
65 NASDAQ ASO Tue, Jan 5, 2021 21.16 21.31 19.87 20.67
64 NASDAQ ASO Mon, Jan 4, 2021 20.61 21.70 20.59 21.19
63 NASDAQ ASO Thu, Dec 31, 2020 20.67 20.94 20.35 20.73
62 NASDAQ ASO Wed, Dec 30, 2020 20.80 21.00 20.49 20.80
61 NASDAQ ASO Tue, Dec 29, 2020 21.00 21.23 20.35 20.98
60 NASDAQ ASO Mon, Dec 28, 2020 20.04 21.07 19.57 20.88
59 NASDAQ ASO Thu, Dec 24, 2020 19.61 20.23 19.25 20.14
58 NASDAQ ASO Wed, Dec 23, 2020 19.94 21.17 19.21 19.53
57 NASDAQ ASO Tue, Dec 22, 2020 18.74 20.24 18.74 19.98
56 NASDAQ ASO Mon, Dec 21, 2020 18.47 19.07 18.01 18.60
55 NASDAQ ASO Fri, Dec 18, 2020 18.72 19.23 18.40 18.41
54 NASDAQ ASO Thu, Dec 17, 2020 18.93 19.44 18.52 18.81
53 NASDAQ ASO Wed, Dec 16, 2020 18.93 19.36 18.75 18.85
52 NASDAQ ASO Tue, Dec 15, 2020 18.04 19.08 17.93 18.50
51 NASDAQ ASO Mon, Dec 14, 2020 17.99 18.35 17.31 18.00
50 NASDAQ ASO Fri, Dec 11, 2020 17.49 18.36 17.20 17.58
49 NASDAQ ASO Thu, Dec 10, 2020 18.49 18.50 16.51 17.49
48 NASDAQ ASO Wed, Dec 9, 2020 16.17 17.00 15.71 16.85
47 NASDAQ ASO Tue, Dec 8, 2020 16.04 16.20 15.70 15.96
46 NASDAQ ASO Mon, Dec 7, 2020 16.20 16.39 15.69 16.19
45 NASDAQ ASO Fri, Dec 4, 2020 16.47 16.49 15.57 15.88
44 NASDAQ ASO Thu, Dec 3, 2020 16.41 16.73 15.58 16.20
43 NASDAQ ASO Wed, Dec 2, 2020 16.66 17.32 16.29 16.41
42 NASDAQ ASO Tue, Dec 1, 2020 16.80 17.02 16.50 16.88
41 NASDAQ ASO Mon, Nov 30, 2020 17.15 17.48 16.20 16.45
40 NASDAQ ASO Fri, Nov 27, 2020 17.00 17.42 16.38 16.58
39 NASDAQ ASO Wed, Nov 25, 2020 16.74 17.00 16.27 16.70
38 NASDAQ ASO Tue, Nov 24, 2020 16.00 17.05 15.90 17.00
37 NASDAQ ASO Mon, Nov 23, 2020 16.20 16.40 15.62 16.00
36 NASDAQ ASO Fri, Nov 20, 2020 15.46 16.00 15.46 15.82
35 NASDAQ ASO Thu, Nov 19, 2020 15.38 15.57 14.94 15.24
34 NASDAQ ASO Wed, Nov 18, 2020 16.22 16.30 15.11 15.22
33 NASDAQ ASO Tue, Nov 17, 2020 16.43 16.49 15.90 16.10
32 NASDAQ ASO Mon, Nov 16, 2020 16.92 17.00 16.07 16.43
31 NASDAQ ASO Fri, Nov 13, 2020 16.25 16.87 16.06 16.67
30 NASDAQ ASO Thu, Nov 12, 2020 16.42 16.93 16.06 16.25
29 NASDAQ ASO Wed, Nov 11, 2020 17.47 17.47 16.20 16.48
28 NASDAQ ASO Tue, Nov 10, 2020 16.34 17.39 16.21 16.71
27 NASDAQ ASO Mon, Nov 9, 2020 18.00 18.07 15.78 16.19
26 NASDAQ ASO Fri, Nov 6, 2020 16.79 17.79 16.58 17.50
25 NASDAQ ASO Thu, Nov 5, 2020 16.00 16.60 15.81 16.51
24 NASDAQ ASO Wed, Nov 4, 2020 15.38 15.88 15.08 15.72
23 NASDAQ ASO Tue, Nov 3, 2020 15.29 15.51 15.05 15.39
22 NASDAQ ASO Mon, Nov 2, 2020 14.99 15.20 14.83 15.13
21 NASDAQ ASO Fri, Oct 30, 2020 14.53 15.00 14.51 14.70
20 NASDAQ ASO Thu, Oct 29, 2020 14.82 15.00 14.32 14.66
19 NASDAQ ASO Wed, Oct 28, 2020 14.97 15.11 14.14 14.44
18 NASDAQ ASO Tue, Oct 27, 2020 15.24 15.68 14.88 14.88
17 NASDAQ ASO Mon, Oct 26, 2020 14.42 14.85 14.26 14.80
16 NASDAQ ASO Fri, Oct 23, 2020 14.72 15.05 14.41 14.58
15 NASDAQ ASO Thu, Oct 22, 2020 14.93 15.24 14.26 14.76
14 NASDAQ ASO Wed, Oct 21, 2020 14.60 15.71 14.60 14.90
13 NASDAQ ASO Tue, Oct 20, 2020 13.95 14.66 13.80 14.49
12 NASDAQ ASO Mon, Oct 19, 2020 14.00 14.20 13.70 13.82
11 NASDAQ ASO Fri, Oct 16, 2020 13.70 13.95 13.57 13.92
10 NASDAQ ASO Thu, Oct 15, 2020 12.98 14.00 12.80 13.70
9 NASDAQ ASO Wed, Oct 14, 2020 13.46 13.64 13.00 13.31
8 NASDAQ ASO Tue, Oct 13, 2020 13.57 13.59 13.30 13.46
7 NASDAQ ASO Mon, Oct 12, 2020 13.40 13.70 13.32 13.45
6 NASDAQ ASO Fri, Oct 9, 2020 13.41 13.66 13.12 13.30
5 NASDAQ ASO Thu, Oct 8, 2020 13.25 13.48 13.10 13.28
4 NASDAQ ASO Wed, Oct 7, 2020 13.02 13.32 12.85 13.18
3 NASDAQ ASO Tue, Oct 6, 2020 13.15 13.36 12.75 13.04
2 NASDAQ ASO Mon, Oct 5, 2020 13.33 13.88 13.05 13.15
1 NASDAQ ASO Fri, Oct 2, 2020 12.10 13.01 12.05 12.99
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024