ASB-PE Historical Prices | Stock Alarm Pro

ASB-PEASB-PE

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/12/2026	$21.26	$21.44	$21.26	$21.40	5,636
1/9/2026	$21.30	$21.48	$21.28	$21.38	3,826
1/8/2026	$21.29	$21.55	$21.29	$21.38	4,669
1/7/2026	$21.39	$21.56	$21.31	$21.33	2,743
1/6/2026	$21.42	$21.56	$21.36	$21.39	3,804
1/5/2026	$21.24	$21.64	$21.24	$21.57	11,517
1/2/2026	$21.33	$21.36	$21.33	$21.34	1,872
12/31/2025	$21.22	$21.47	$21.22	$21.39	3,379
12/30/2025	$21.46	$21.46	$21.33	$21.37	7,086
12/29/2025	$21.45	$21.59	$21.45	$21.45	8,762
12/26/2025	$21.48	$21.56	$21.45	$21.45	9,853
12/24/2025	$21.56	$21.56	$21.56	$21.56	7,778
12/23/2025	$21.47	$21.58	$21.47	$21.57	1,035
12/22/2025	$21.46	$21.65	$21.46	$21.51	2,384
12/19/2025	$21.65	$21.65	$21.50	$21.52	7,563
12/18/2025	$21.46	$21.56	$21.46	$21.56	593
12/17/2025	$21.46	$21.55	$21.46	$21.46	1,203
12/16/2025	$21.57	$21.66	$21.45	$21.56	9,809
12/15/2025	$21.60	$21.69	$21.55	$21.67	3,075
12/12/2025	$21.46	$21.61	$21.46	$21.60	5,193
12/11/2025	$21.49	$21.49	$21.47	$21.47	2,402
12/10/2025	$21.56	$21.64	$21.55	$21.64	7,594
12/9/2025	$21.56	$21.63	$21.56	$21.57	7,244
12/8/2025	$21.47	$21.56	$21.47	$21.56	7,146
12/5/2025	$21.45	$21.57	$21.45	$21.53	3,799
12/4/2025	$21.45	$21.54	$21.45	$21.54	571
12/3/2025	$21.44	$21.54	$21.44	$21.54	2,070
12/2/2025	$21.43	$21.55	$21.43	$21.55	1,123
12/1/2025	$21.43	$21.62	$21.43	$21.45	3,306
11/28/2025	$21.81	$21.84	$21.80	$21.84	3,882
11/26/2025	$21.64	$21.95	$21.64	$21.95	5,996
11/25/2025	$21.52	$21.72	$21.52	$21.64	4,785
11/24/2025	$21.46	$21.71	$21.46	$21.52	1,499
11/21/2025	$21.50	$21.63	$21.50	$21.52	1,246
11/20/2025	$21.69	$21.69	$21.60	$21.63	1,906
11/19/2025	$21.64	$21.79	$21.64	$21.73	3,950
11/18/2025	$21.55	$21.80	$21.55	$21.80	4,862
11/17/2025	$21.86	$21.86	$21.59	$21.59	2,109
11/14/2025	$21.68	$21.87	$21.68	$21.71	7,965
11/13/2025	$21.81	$22.08	$21.66	$21.67	4,478
11/12/2025	$22.07	$22.07	$21.91	$21.91	1,413
11/11/2025	$21.98	$22.06	$21.72	$22.06	5,832
11/10/2025	$21.60	$21.97	$21.59	$21.97	12,209
11/7/2025	$21.41	$21.57	$21.41	$21.51	2,067
11/6/2025	$21.60	$21.60	$21.60	$21.60	176
11/5/2025	$21.64	$21.70	$21.60	$21.63	1,515
11/4/2025	$21.50	$21.60	$21.45	$21.60	4,854
11/3/2025	$21.57	$21.63	$21.36	$21.55	7,420
10/31/2025	$21.59	$21.59	$21.25	$21.45	6,658
10/30/2025	$21.88	$21.88	$21.26	$21.30	12,593
10/29/2025	$21.66	$21.76	$21.56	$21.57	4,784
10/28/2025	$21.92	$21.92	$21.66	$21.68	4,508
10/27/2025	$21.65	$22.01	$21.65	$21.77	7,617
10/24/2025	$21.63	$21.78	$21.60	$21.65	3,557
10/23/2025	$21.55	$21.66	$21.45	$21.45	5,163
10/22/2025	$21.72	$21.72	$21.49	$21.49	6,945
10/21/2025	$21.62	$21.72	$21.58	$21.65	7,082
10/20/2025	$21.55	$21.74	$21.55	$21.59	4,886
10/17/2025	$21.60	$21.75	$21.46	$21.51	7,777
10/16/2025	$22.39	$22.39	$21.46	$21.46	8,207
10/15/2025	$21.92	$21.98	$21.82	$21.82	13,871

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance