Closing price on 3/29/2024
|
|
Open |
20.60 |
High |
21.15 |
Low |
20.40 |
Volume |
6,600 |
Split-adjusted Price |
21.15 |
|
|
ASG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
-0.05 / -0.24%
|
20.60
|
21.15
|
20.40
|
21.15
|
20.46
|
21.15
|
6,600
|
|
3/28/2024
|
-0.05 / -0.24%
|
21.20
|
21.20
|
20.35
|
21.20
|
20.93
|
21.20
|
1,500
|
|
3/27/2024
|
-0.05 / -0.23%
|
20.70
|
21.25
|
20.70
|
21.25
|
21.05
|
21.25
|
1,200
|
|
3/26/2024
|
+0.10 / +0.47%
|
22.55
|
22.55
|
20.50
|
21.30
|
21.25
|
21.30
|
500
|
|
3/25/2024
|
-0.15 / -0.70%
|
20.40
|
21.20
|
20.40
|
21.20
|
20.93
|
21.20
|
300
|
|
3/22/2024
|
-0.15 / -0.70%
|
21.50
|
21.75
|
20.80
|
21.35
|
21.33
|
21.35
|
600
|
|
3/21/2024
|
-0.05 / -0.23%
|
20.60
|
21.50
|
20.60
|
21.50
|
21.23
|
21.50
|
900
|
|
3/20/2024
|
+0.05 / +0.23%
|
21.80
|
21.80
|
20.35
|
21.55
|
21.05
|
21.55
|
1,000
|
|
3/19/2024
|
-0.15 / -0.69%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
200
|
|
3/18/2024
|
-0.35 / -1.59%
|
22.00
|
22.00
|
20.60
|
21.65
|
21.55
|
21.65
|
2,600
|
|
3/15/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
3/14/2024
|
+0.60 / +2.80%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
100
|
|
3/13/2024
|
-0.60 / -2.73%
|
20.75
|
21.40
|
20.75
|
21.40
|
21.27
|
21.40
|
500
|
|
3/12/2024
|
+0.50 / +2.33%
|
21.90
|
22.00
|
21.80
|
22.00
|
21.90
|
22.00
|
300
|
|
3/11/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
0
|
|
3/8/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
0
|
|
3/7/2024
|
-0.40 / -1.83%
|
21.60
|
21.60
|
20.80
|
21.50
|
21.18
|
21.50
|
36,300
|
|
3/6/2024
|
+0.65 / +3.06%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.27
|
21.90
|
5,600
|
|
3/5/2024
|
0.00 / 0.00%
|
21.25
|
21.25
|
20.30
|
21.25
|
21.11
|
21.25
|
700
|
|
3/4/2024
|
0.00 / 0.00%
|
21.30
|
21.30
|
19.85
|
21.25
|
20.55
|
21.25
|
3,300
|
|
3/1/2024
|
0.00 / 0.00%
|
21.35
|
21.35
|
21.25
|
21.25
|
21.30
|
21.25
|
2,000
|
|
2/29/2024
|
+0.05 / +0.24%
|
21.15
|
21.25
|
21.15
|
21.25
|
21.18
|
21.25
|
1,800
|
|
2/28/2024
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
400
|
|
2/27/2024
|
-0.05 / -0.24%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.10
|
21.20
|
1,000
|
|
2/26/2024
|
0.00 / 0.00%
|
20.40
|
21.30
|
20.40
|
21.25
|
21.23
|
21.25
|
7,900
|
|
2/23/2024
|
-0.05 / -0.23%
|
20.60
|
21.25
|
20.60
|
21.25
|
21.01
|
21.25
|
800
|
|
2/22/2024
|
-0.10 / -0.47%
|
20.80
|
21.35
|
20.40
|
21.30
|
20.55
|
21.30
|
6,100
|
|
2/21/2024
|
-0.10 / -0.47%
|
21.35
|
21.40
|
21.00
|
21.40
|
21.23
|
21.40
|
2,000
|
|
2/20/2024
|
+0.50 / +2.38%
|
20.80
|
21.50
|
20.60
|
21.50
|
21.12
|
21.50
|
4,700
|
|
2/19/2024
|
+0.10 / +0.48%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.83
|
21.00
|
11,300
|
|
|