ASCCY(ASCCY)
ASCCY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $26.40 | $26.69 | $26.08 | $26.69 | 199,800 |
| 11/12/2026 | $30.00 | $30.66 | $30.00 | $30.41 | 67,300 |
| 11/11/2026 | $30.98 | $32.04 | $30.98 | $32.03 | 68,607 |
| 11/10/2026 | $31.50 | $33.16 | $31.50 | $32.21 | 133,200 |
| 11/9/2026 | $32.25 | $33.01 | $32.22 | $32.73 | 73,820 |
| 11/6/2026 | $31.03 | $31.36 | $30.95 | $31.07 | 74,197 |
| 11/5/2026 | $32.71 | $32.71 | $31.31 | $31.47 | 45,364 |
| 11/4/2026 | $31.28 | $32.16 | $30.85 | $31.90 | 343,451 |
| 11/3/2026 | $30.65 | $30.73 | $30.47 | $30.67 | 59,200 |
| 11/2/2026 | $29.80 | $30.84 | $29.80 | $30.65 | 166,100 |
| 10/30/2026 | $30.77 | $30.77 | $30.21 | $30.63 | 397,400 |
| 10/29/2026 | $28.07 | $29.79 | $28.07 | $29.40 | 320,800 |
| 10/28/2026 | $27.73 | $29.72 | $27.73 | $28.79 | 142,600 |
| 10/27/2026 | $29.63 | $29.63 | $28.69 | $28.98 | 58,800 |
| 10/26/2026 | $29.20 | $29.59 | $29.20 | $29.46 | 137,103 |
| 10/23/2026 | $31.85 | $31.99 | $30.82 | $31.00 | 53,100 |
| 10/22/2026 | $30.80 | $31.96 | $30.70 | $30.75 | 38,000 |
| 10/21/2026 | $30.98 | $31.38 | $30.18 | $30.33 | 80,700 |
| 10/20/2026 | $30.79 | $31.23 | $30.32 | $31.07 | 82,225 |
| 10/19/2026 | $31.54 | $31.54 | $29.77 | $30.18 | 99,705 |
| 10/16/2026 | $29.48 | $30.13 | $29.48 | $29.74 | 49,617 |
| 10/15/2026 | $28.97 | $29.23 | $28.82 | $29.23 | 38,600 |
| 10/14/2026 | $28.80 | $29.10 | $28.80 | $28.98 | 69,100 |
| 10/13/2026 | $28.16 | $28.66 | $28.13 | $28.61 | 36,841 |
| 10/12/2026 | $28.17 | $28.72 | $26.85 | $28.26 | 50,000 |
| 10/9/2026 | $28.59 | $28.74 | $28.23 | $28.42 | 49,800 |
| 10/8/2026 | $28.12 | $28.57 | $28.10 | $28.17 | 35,900 |
| 10/7/2026 | $28.47 | $28.47 | $27.44 | $28.01 | 23,400 |
| 10/6/2026 | $27.72 | $28.13 | $27.72 | $27.99 | 66,400 |
| 10/5/2026 | $27.34 | $27.34 | $26.94 | $27.13 | 58,400 |
| 10/2/2026 | $26.80 | $26.80 | $26.37 | $26.45 | 89,300 |
| 10/1/2026 | $28.90 | $28.90 | $26.43 | $26.48 | 75,937 |
| 9/30/2026 | $27.00 | $27.28 | $26.61 | $26.64 | 39,511 |
| 9/29/2026 | $26.29 | $26.69 | $25.94 | $26.15 | 189,223 |
| 9/28/2026 | $27.59 | $27.59 | $26.28 | $26.40 | 1.23M |
| 9/25/2026 | $26.19 | $26.54 | $26.19 | $26.45 | 1.63M |
| 9/24/2026 | $25.60 | $26.55 | $25.60 | $25.76 | 156,121 |
| 9/23/2026 | $25.99 | $25.99 | $25.66 | $25.80 | 50,800 |
| 9/22/2026 | $26.30 | $26.85 | $25.87 | $26.06 | 40,700 |
| 9/21/2026 | $26.00 | $26.61 | $25.54 | $25.99 | 54,300 |
| 9/18/2026 | $25.80 | $25.83 | $25.63 | $25.80 | 41,800 |
| 9/17/2026 | $26.27 | $26.46 | $26.27 | $26.35 | 66,310 |
| 9/16/2026 | $25.99 | $26.25 | $25.67 | $25.80 | 31,300 |
| 9/15/2026 | $26.78 | $26.78 | $26.45 | $26.54 | 54,000 |
| 9/14/2026 | $27.38 | $27.38 | $26.26 | $26.40 | 131,535 |
| 9/11/2026 | $25.94 | $26.26 | $25.22 | $26.10 | 86,600 |
| 9/10/2026 | $25.14 | $26.48 | $25.14 | $25.80 | 55,900 |
| 9/9/2026 | $26.76 | $26.96 | $26.70 | $26.70 | 83,100 |
| 9/8/2026 | $26.80 | $26.80 | $26.21 | $26.26 | 59,400 |
| 9/4/2026 | $27.50 | $27.71 | $27.27 | $27.35 | 26,700 |
| 9/3/2026 | $26.79 | $27.07 | $26.72 | $26.85 | 68,140 |
| 9/2/2026 | $26.99 | $27.38 | $26.48 | $26.60 | 70,412 |
| 9/1/2026 | $26.81 | $27.18 | $26.81 | $27.18 | 66,500 |
| 8/31/2026 | $28.07 | $28.07 | $27.82 | $27.87 | 61,200 |
| 8/28/2026 | $28.83 | $28.91 | $28.54 | $28.63 | 88,100 |
| 8/27/2026 | $27.98 | $27.99 | $27.81 | $27.96 | 19,538 |
| 8/26/2026 | $28.37 | $28.42 | $28.29 | $28.35 | 18,700 |
| 8/25/2026 | $29.29 | $29.33 | $29.12 | $29.12 | 41,600 |
| 8/24/2026 | $29.91 | $30.01 | $29.75 | $29.80 | 31,310 |
| 8/21/2026 | $29.40 | $29.60 | $29.37 | $29.48 | 24,200 |
| 8/20/2026 | $30.65 | $30.87 | $30.60 | $30.68 | 13,900 |
| 8/19/2026 | $31.07 | $31.07 | $30.55 | $30.75 | 39,517 |
| 8/18/2026 | $30.75 | $30.75 | $30.39 | $30.48 | 17,828 |
| 8/17/2026 | $32.30 | $32.41 | $32.04 | $32.23 | 81,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
ASCCY Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
