|
Closing price on 3/7/2022
|
|
| Open |
30.10 |
| High |
30.80 |
| Low |
29.80 |
| Volume |
37,600 |
| Split-adjusted Price |
28.00 |
|
|
ASG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
0.00 / 0.00%
|
30.10
|
30.80
|
29.80
|
30.80
|
30.45
|
28.00
|
37,600
|
|
|
3/4/2022
|
+0.10 / +0.33%
|
30.80
|
30.80
|
29.60
|
30.80
|
30.20
|
28.00
|
67,700
|
|
|
3/3/2022
|
-0.30 / -0.97%
|
30.50
|
31.10
|
30.10
|
30.70
|
30.53
|
27.91
|
42,200
|
|
|
3/2/2022
|
+0.50 / +1.64%
|
30.55
|
31.00
|
30.00
|
31.00
|
30.52
|
28.18
|
74,200
|
|
|
3/1/2022
|
+0.20 / +0.66%
|
30.30
|
31.00
|
30.00
|
30.50
|
30.27
|
27.73
|
48,000
|
|
|
2/28/2022
|
-0.70 / -2.26%
|
30.50
|
31.00
|
30.30
|
30.30
|
30.58
|
27.55
|
4,100
|
|
|
2/25/2022
|
+1.05 / +3.51%
|
31.00
|
31.50
|
29.20
|
31.00
|
30.42
|
28.18
|
49,900
|
|
|
2/24/2022
|
-0.70 / -2.28%
|
30.30
|
32.00
|
29.80
|
29.95
|
30.28
|
27.23
|
46,900
|
|
|
2/23/2022
|
+0.05 / +0.16%
|
30.60
|
30.65
|
30.00
|
30.65
|
30.19
|
27.86
|
48,700
|
|
|
2/22/2022
|
-0.20 / -0.65%
|
30.90
|
30.90
|
29.70
|
30.60
|
30.37
|
27.82
|
38,000
|
|
|
2/21/2022
|
+0.60 / +1.99%
|
30.20
|
31.00
|
29.90
|
30.80
|
30.37
|
28.00
|
51,800
|
|
|
2/18/2022
|
-0.70 / -2.27%
|
30.30
|
31.00
|
30.00
|
30.20
|
30.42
|
27.45
|
61,700
|
|
|
2/17/2022
|
+1.20 / +4.04%
|
29.50
|
31.50
|
29.50
|
30.90
|
29.90
|
28.09
|
67,300
|
|
|
2/16/2022
|
+0.20 / +0.68%
|
29.40
|
29.70
|
29.00
|
29.70
|
29.19
|
27.00
|
68,200
|
|
|
2/15/2022
|
0.00 / 0.00%
|
29.00
|
29.50
|
28.80
|
29.50
|
29.08
|
26.82
|
41,500
|
|
|
2/14/2022
|
+0.15 / +0.51%
|
29.10
|
29.50
|
28.60
|
29.50
|
29.09
|
26.82
|
65,600
|
|
|
2/11/2022
|
+0.35 / +1.21%
|
29.00
|
29.35
|
28.50
|
29.35
|
29.06
|
26.68
|
46,100
|
|
|
2/10/2022
|
+0.20 / +0.69%
|
28.60
|
29.00
|
28.50
|
29.00
|
28.72
|
26.36
|
29,900
|
|
|
2/9/2022
|
-0.55 / -1.87%
|
29.00
|
29.45
|
28.80
|
28.80
|
29.12
|
26.18
|
35,200
|
|
|
2/8/2022
|
+0.25 / +0.86%
|
29.10
|
29.35
|
29.10
|
29.35
|
29.29
|
26.68
|
5,000
|
|
|
2/7/2022
|
+0.80 / +2.83%
|
28.35
|
29.20
|
28.35
|
29.10
|
28.77
|
26.45
|
32,500
|
|
|
1/28/2022
|
0.00 / 0.00%
|
28.10
|
28.30
|
27.80
|
28.30
|
28.00
|
25.73
|
38,400
|
|
|
1/27/2022
|
+0.10 / +0.35%
|
28.30
|
28.40
|
27.80
|
28.30
|
28.14
|
25.73
|
48,000
|
|
|
1/26/2022
|
+0.40 / +1.44%
|
27.80
|
28.90
|
27.80
|
28.20
|
28.37
|
25.64
|
45,800
|
|
|
1/25/2022
|
-0.20 / -0.71%
|
27.60
|
28.20
|
27.60
|
27.80
|
27.88
|
25.27
|
45,700
|
|
|
1/24/2022
|
-0.60 / -2.10%
|
28.00
|
28.40
|
28.00
|
28.00
|
28.04
|
25.45
|
36,700
|
|
|
1/21/2022
|
0.00 / 0.00%
|
28.00
|
28.65
|
27.70
|
28.60
|
28.25
|
26.00
|
33,100
|
|
|
1/20/2022
|
+0.10 / +0.35%
|
28.30
|
28.60
|
27.50
|
28.60
|
27.93
|
26.00
|
34,500
|
|
|
1/19/2022
|
+0.40 / +1.42%
|
28.15
|
28.75
|
28.10
|
28.50
|
28.46
|
25.91
|
24,700
|
|
|
1/18/2022
|
+0.10 / +0.36%
|
27.50
|
28.70
|
27.50
|
28.10
|
28.22
|
25.55
|
48,000
|
|
|