|
Closing price on 5/23/2022
|
|
| Open |
29.70 |
| High |
29.80 |
| Low |
29.00 |
| Volume |
5,300 |
| Split-adjusted Price |
26.36 |
|
|
ASG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-0.80 / -2.68%
|
29.70
|
29.80
|
29.00
|
29.00
|
29.59
|
26.36
|
5,300
|
|
|
5/20/2022
|
+0.10 / +0.34%
|
29.90
|
29.90
|
29.30
|
29.80
|
29.43
|
27.09
|
4,000
|
|
|
5/19/2022
|
+0.20 / +0.68%
|
28.50
|
29.70
|
28.50
|
29.70
|
29.43
|
27.00
|
1,200
|
|
|
5/18/2022
|
+0.10 / +0.34%
|
29.35
|
29.50
|
28.05
|
29.50
|
28.74
|
26.82
|
7,200
|
|
|
5/17/2022
|
+0.60 / +2.08%
|
28.00
|
29.70
|
28.00
|
29.40
|
29.17
|
26.73
|
1,700
|
|
|
5/16/2022
|
+1.75 / +6.47%
|
28.80
|
28.80
|
27.05
|
28.80
|
28.22
|
26.18
|
300
|
|
|
5/13/2022
|
-1.75 / -6.08%
|
28.30
|
28.30
|
26.95
|
27.05
|
27.53
|
24.59
|
4,600
|
|
|
5/12/2022
|
+0.20 / +0.70%
|
30.00
|
30.00
|
28.80
|
28.80
|
29.05
|
26.18
|
3,600
|
|
|
5/11/2022
|
-0.20 / -0.69%
|
29.00
|
29.90
|
28.60
|
28.60
|
29.11
|
26.00
|
3,900
|
|
|
5/10/2022
|
-0.50 / -1.71%
|
29.90
|
29.90
|
28.80
|
28.80
|
29.85
|
26.18
|
2,685,211
|
|
|
5/9/2022
|
-0.60 / -2.01%
|
29.90
|
30.30
|
29.30
|
29.30
|
29.73
|
26.64
|
3,418,554
|
|
|
5/6/2022
|
-0.05 / -0.17%
|
29.90
|
30.00
|
28.80
|
29.90
|
29.89
|
27.18
|
5,700
|
|
|
5/5/2022
|
+0.20 / +0.67%
|
29.70
|
30.00
|
29.20
|
29.95
|
29.62
|
27.23
|
21,800
|
|
|
5/4/2022
|
+0.75 / +2.59%
|
29.90
|
30.00
|
28.60
|
29.75
|
29.88
|
27.05
|
4,600
|
|
|
4/29/2022
|
+0.60 / +2.11%
|
28.40
|
29.40
|
28.10
|
29.00
|
29.09
|
26.36
|
13,100
|
|
|
4/28/2022
|
-0.50 / -1.73%
|
28.90
|
28.90
|
28.40
|
28.40
|
28.87
|
25.82
|
1,500
|
|
|
4/27/2022
|
-0.05 / -0.17%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
26.27
|
500
|
|
|
4/26/2022
|
+0.95 / +3.39%
|
27.70
|
29.00
|
27.70
|
28.95
|
28.64
|
26.32
|
4,300
|
|
|
4/25/2022
|
0.00 / 0.00%
|
28.90
|
29.30
|
28.00
|
28.00
|
28.68
|
25.45
|
9,100
|
|
|
4/22/2022
|
-0.90 / -3.11%
|
28.05
|
28.20
|
28.00
|
28.00
|
28.00
|
25.45
|
7,800
|
|
|
4/21/2022
|
+0.80 / +2.85%
|
28.05
|
29.50
|
28.00
|
28.90
|
28.89
|
26.27
|
48,200
|
|
|
4/20/2022
|
-0.20 / -0.71%
|
28.00
|
29.10
|
28.00
|
28.10
|
28.46
|
25.55
|
57,900
|
|
|
4/19/2022
|
-1.00 / -3.41%
|
29.80
|
29.85
|
28.10
|
28.30
|
29.21
|
25.73
|
64,500
|
|
|
4/18/2022
|
-0.20 / -0.68%
|
28.20
|
30.00
|
28.10
|
29.30
|
29.07
|
26.64
|
49,700
|
|
|
4/15/2022
|
0.00 / 0.00%
|
28.20
|
30.30
|
28.20
|
29.50
|
29.61
|
26.82
|
45,700
|
|
|
4/14/2022
|
0.00 / 0.00%
|
28.20
|
30.00
|
28.20
|
29.50
|
29.57
|
26.82
|
50,800
|
|
|
4/13/2022
|
0.00 / 0.00%
|
28.20
|
30.50
|
28.20
|
29.50
|
29.40
|
26.82
|
47,700
|
|
|
4/12/2022
|
-0.30 / -1.01%
|
29.10
|
30.30
|
29.10
|
29.50
|
29.43
|
26.82
|
47,200
|
|
|
4/8/2022
|
-0.40 / -1.32%
|
30.00
|
30.30
|
29.80
|
29.80
|
29.98
|
27.09
|
52,200
|
|
|
4/7/2022
|
-0.20 / -0.66%
|
30.00
|
30.80
|
29.80
|
30.20
|
30.05
|
27.45
|
47,500
|
|
|