ASB(ASB)
ASB
$29.07—Stale · unknown old
NYSE • Last print unknown ago
$29.07—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $28.87 | $29.11 | $28.60 | $29.07 | 1.94M |
| 9/23/2026 | $28.92 | $29.10 | $28.66 | $28.68 | 1.58M |
| 9/22/2026 | $29.54 | $29.58 | $29.02 | $29.02 | 1.78M |
| 9/21/2026 | $29.86 | $29.90 | $29.36 | $29.36 | 2.49M |
| 9/18/2026 | $29.71 | $29.85 | $29.44 | $29.66 | 6.50M |
| 9/17/2026 | $30.12 | $30.14 | $29.71 | $29.88 | 2.30M |
| 9/16/2026 | $30.39 | $30.43 | $29.15 | $29.76 | 3.14M |
| 9/15/2026 | $29.91 | $30.41 | $29.84 | $30.32 | 2.52M |
| 9/14/2026 | $30.03 | $30.30 | $29.91 | $29.94 | 1.92M |
| 9/11/2026 | $30.69 | $30.70 | $29.93 | $30.04 | 1.85M |
| 9/10/2026 | $30.24 | $30.36 | $29.84 | $30.34 | 1.69M |
| 9/9/2026 | $30.42 | $30.57 | $30.14 | $30.23 | 1.79M |
| 9/8/2026 | $30.93 | $31.07 | $30.51 | $30.51 | 1.96M |
| 9/4/2026 | $30.77 | $31.20 | $30.77 | $31.07 | 1.57M |
| 9/3/2026 | $30.86 | $31.12 | $30.73 | $30.91 | 1.62M |
| 9/2/2026 | $30.14 | $30.92 | $30.06 | $30.58 | 1.93M |
| 9/1/2026 | $30.30 | $30.54 | $29.77 | $29.90 | 2.21M |
| 8/31/2026 | $30.85 | $30.99 | $30.54 | $30.61 | 2.07M |
| 8/28/2026 | $30.93 | $31.08 | $30.77 | $30.92 | 2.87M |
| 8/27/2026 | $30.53 | $30.85 | $30.39 | $30.80 | 1.07M |
| 8/26/2026 | $30.92 | $31.05 | $30.74 | $30.85 | 1.40M |
| 8/25/2026 | $30.98 | $31.11 | $30.74 | $30.82 | 1.24M |
| 8/24/2026 | $30.86 | $31.21 | $30.85 | $30.90 | 1.23M |
| 8/21/2026 | $31.02 | $31.14 | $30.72 | $30.84 | 1.36M |
| 8/20/2026 | $30.66 | $30.91 | $30.59 | $30.76 | 1.19M |
| 8/19/2026 | $31.73 | $31.82 | $30.77 | $30.81 | 1.85M |
| 8/18/2026 | $32.13 | $32.30 | $31.64 | $31.67 | 1.56M |
| 8/17/2026 | $32.19 | $32.45 | $32.03 | $32.06 | 1.30M |
| 8/14/2026 | $32.07 | $32.46 | $32.04 | $32.33 | 941,534 |
| 8/13/2026 | $32.32 | $32.44 | $31.73 | $32.16 | 1.29M |
| 8/12/2026 | $31.94 | $32.21 | $31.78 | $32.13 | 1.35M |
| 8/11/2026 | $31.36 | $31.93 | $31.36 | $31.88 | 1.38M |
| 8/10/2026 | $31.13 | $31.54 | $31.03 | $31.35 | 1.45M |
| 8/7/2026 | $31.11 | $31.33 | $30.92 | $31.28 | 1.20M |
| 8/6/2026 | $31.77 | $31.80 | $31.14 | $31.16 | 1.55M |
| 8/5/2026 | $31.88 | $31.92 | $31.46 | $31.53 | 1.21M |
| 8/4/2026 | $31.43 | $32.00 | $31.31 | $31.75 | 1.82M |
| 8/3/2026 | $30.97 | $31.48 | $30.97 | $31.40 | 1.22M |
| 7/31/2026 | $30.89 | $31.05 | $30.60 | $30.88 | 1.23M |
| 7/30/2026 | $30.97 | $30.99 | $30.61 | $30.76 | 1.45M |
| 7/29/2026 | $30.73 | $31.02 | $30.57 | $30.72 | 1.76M |
| 7/28/2026 | $30.74 | $31.08 | $30.61 | $31.06 | 2.42M |
| 7/27/2026 | $31.06 | $31.29 | $30.61 | $30.64 | 2.05M |
| 7/24/2026 | $30.10 | $31.10 | $29.92 | $30.81 | 3.05M |
| 7/23/2026 | $30.18 | $30.36 | $30.02 | $30.26 | 2.97M |
| 7/22/2026 | $30.93 | $30.93 | $30.63 | $30.70 | 1.64M |
| 7/21/2026 | $30.99 | $30.99 | $30.30 | $30.96 | 1.71M |
| 7/20/2026 | $31.36 | $31.44 | $30.88 | $30.97 | 1.61M |
| 7/17/2026 | $31.42 | $31.61 | $31.02 | $31.34 | 4.19M |
| 7/16/2026 | $30.93 | $31.83 | $30.93 | $31.77 | 1.89M |
| 7/15/2026 | $30.64 | $31.10 | $30.60 | $30.93 | 1.80M |
| 7/14/2026 | $30.76 | $30.97 | $30.49 | $30.71 | 1.28M |
| 7/13/2026 | $30.74 | $30.82 | $30.41 | $30.77 | 1.27M |
| 7/10/2026 | $30.50 | $30.72 | $30.30 | $30.60 | 1.20M |
| 7/9/2026 | $29.96 | $30.63 | $29.96 | $30.39 | 1.61M |
| 7/8/2026 | $30.57 | $30.65 | $29.40 | $29.82 | 4.26M |
| 7/7/2026 | $30.74 | $31.06 | $30.61 | $30.70 | 1.96M |
| 7/6/2026 | $30.52 | $30.90 | $30.49 | $30.65 | 2.07M |
| 7/2/2026 | $31.43 | $31.50 | $30.44 | $30.64 | 2.20M |
| 7/1/2026 | $30.91 | $31.36 | $30.59 | $31.22 | 2.83M |
| 6/30/2026 | $30.92 | $30.94 | $30.72 | $30.77 | 2.12M |
| 6/29/2026 | $31.03 | $31.22 | $30.72 | $31.00 | 2.40M |