ASCE(ASCE)
ASCE
NYSE • Last print unknown ago
$34.90—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/8/2026 | $34.99 | $35.10 | $34.90 | $34.90 | 68,667 |
| 9/4/2026 | $34.69 | $35.03 | $34.69 | $35.03 | 56,847 |
| 9/3/2026 | $34.76 | $34.92 | $34.61 | $34.82 | 32,900 |
| 9/2/2026 | $34.44 | $34.60 | $34.38 | $34.49 | 48,238 |
| 9/1/2026 | $34.45 | $34.68 | $34.33 | $34.37 | 32,227 |
| 8/31/2026 | $34.82 | $34.82 | $34.62 | $34.71 | 159,017 |
| 8/28/2026 | $35.65 | $35.65 | $34.93 | $34.96 | 113,600 |
| 8/27/2026 | $35.33 | $35.53 | $35.31 | $35.42 | 84,700 |
| 8/26/2026 | $35.13 | $35.55 | $35.13 | $35.55 | 67,700 |
| 8/25/2026 | $34.99 | $34.99 | $34.79 | $34.99 | 36,214 |
| 8/24/2026 | $34.84 | $34.84 | $34.67 | $34.76 | 64,847 |
| 8/21/2026 | $34.91 | $34.99 | $34.83 | $34.94 | 40,816 |
| 8/20/2026 | $34.58 | $34.75 | $34.44 | $34.56 | 67,412 |
| 8/19/2026 | $35.15 | $35.20 | $34.74 | $34.77 | 66,200 |
| 8/18/2026 | $35.25 | $35.25 | $34.85 | $35.12 | 81,800 |
| 8/17/2026 | $35.32 | $35.55 | $35.20 | $35.20 | 32,024 |
| 8/14/2026 | $35.09 | $35.40 | $35.07 | $35.39 | 21,648 |
| 8/13/2026 | $35.26 | $35.32 | $35.08 | $35.09 | 67,200 |
| 8/12/2026 | $35.21 | $35.26 | $35.05 | $35.13 | 53,632 |
| 8/11/2026 | $35.14 | $35.21 | $34.88 | $34.88 | 64,000 |
| 8/10/2026 | $35.21 | $35.27 | $35.00 | $35.00 | 122,100 |
| 8/7/2026 | $35.09 | $36.31 | $35.01 | $35.23 | 95,038 |
| 8/6/2026 | $35.07 | $35.27 | $34.65 | $34.65 | 67,011 |
| 8/5/2026 | $35.43 | $35.68 | $35.24 | $35.24 | 69,100 |
| 8/4/2026 | $34.87 | $35.37 | $34.87 | $35.25 | 106,800 |
| 8/3/2026 | $34.30 | $34.80 | $34.23 | $34.80 | 78,335 |
| 7/31/2026 | $34.17 | $34.55 | $33.74 | $34.10 | 60,104 |
| 7/30/2026 | $33.70 | $34.11 | $33.55 | $34.10 | 41,800 |
| 7/29/2026 | $33.60 | $33.83 | $33.11 | $33.26 | 71,529 |
| 7/28/2026 | $33.67 | $33.67 | $33.25 | $33.66 | 177,247 |
| 7/27/2026 | $33.95 | $34.08 | $33.41 | $34.08 | 69,308 |
| 7/24/2026 | $33.98 | $34.02 | $33.65 | $33.65 | 76,646 |
| 7/23/2026 | $33.91 | $34.14 | $33.65 | $33.82 | 847,745 |
| 7/22/2026 | $34.24 | $34.42 | $34.09 | $34.12 | 91,900 |
| 7/21/2026 | $34.00 | $34.44 | $34.00 | $34.43 | 64,127 |
| 7/20/2026 | $33.83 | $34.00 | $33.74 | $33.74 | 26,061 |
| 7/17/2026 | $33.60 | $33.88 | $33.50 | $33.69 | 36,600 |
| 7/16/2026 | $34.34 | $34.34 | $33.94 | $33.99 | 44,118 |
| 7/15/2026 | $34.03 | $34.14 | $33.75 | $34.00 | 38,800 |
| 7/14/2026 | $34.05 | $34.24 | $33.84 | $34.24 | 31,731 |
| 7/13/2026 | $34.00 | $34.00 | $33.66 | $33.75 | 23,600 |
| 7/10/2026 | $34.29 | $34.29 | $33.95 | $34.10 | 29,519 |
| 7/9/2026 | $34.12 | $34.45 | $34.12 | $34.27 | 53,337 |
| 7/8/2026 | $33.91 | $34.00 | $33.54 | $33.78 | 309,126 |
| 7/7/2026 | $34.54 | $34.69 | $34.05 | $34.23 | 39,019 |
| 7/6/2026 | $34.25 | $34.95 | $34.25 | $34.59 | 25,700 |
| 7/2/2026 | $34.96 | $34.96 | $33.86 | $34.17 | 10,318 |
| 7/1/2026 | $34.78 | $34.97 | $34.57 | $34.69 | 79,200 |
| 6/30/2026 | $34.72 | $35.12 | $34.72 | $35.09 | 67,000 |
| 6/29/2026 | $34.70 | $34.74 | $34.19 | $34.57 | 55,100 |
| 6/26/2026 | $34.60 | $34.88 | $34.50 | $34.66 | 32,626 |
| 6/25/2026 | $34.93 | $35.20 | $34.64 | $34.83 | 33,107 |
| 6/24/2026 | $34.77 | $34.90 | $34.40 | $34.52 | 26,700 |
| 6/23/2026 | $34.30 | $34.87 | $34.10 | $34.44 | 35,400 |
| 6/22/2026 | $34.81 | $35.22 | $34.63 | $35.22 | 36,100 |
| 6/18/2026 | $34.81 | $34.81 | $34.41 | $34.66 | 19,100 |
| 6/17/2026 | $34.67 | $35.05 | $33.96 | $33.96 | 38,000 |
| 6/16/2026 | $35.05 | $35.07 | $34.50 | $34.95 | 71,503 |
| 6/15/2026 | $35.10 | $35.10 | $34.83 | $35.00 | 104,145 |
| 6/12/2026 | $34.56 | $34.87 | $34.52 | $34.62 | 40,800 |
| 6/11/2026 | $33.63 | $34.42 | $33.63 | $34.40 | 28,300 |