|
Closing price on 5/9/2022
|
|
| Open |
29.90 |
| High |
30.30 |
| Low |
29.30 |
| Volume |
3,418,554 |
| Split-adjusted Price |
26.64 |
|
|
ASG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/6/2022
|
+0.20 / +0.66%
|
31.10
|
31.10
|
29.60
|
30.40
|
30.25
|
27.64
|
44,300
|
|
|
4/5/2022
|
+0.25 / +0.83%
|
31.60
|
31.60
|
30.00
|
30.20
|
30.30
|
27.45
|
54,600
|
|
|
4/4/2022
|
+1.95 / +6.96%
|
29.90
|
29.95
|
29.80
|
29.95
|
29.93
|
27.23
|
46,600
|
|
|
4/1/2022
|
-2.00 / -6.67%
|
29.80
|
30.80
|
28.00
|
28.00
|
30.10
|
25.45
|
49,500
|
|
|
3/31/2022
|
+0.35 / +1.18%
|
31.00
|
31.00
|
29.60
|
30.00
|
30.11
|
27.27
|
49,300
|
|
|
3/30/2022
|
-0.50 / -1.66%
|
29.80
|
30.30
|
29.65
|
29.65
|
30.02
|
26.95
|
49,000
|
|
|
3/29/2022
|
-0.25 / -0.82%
|
29.90
|
30.30
|
29.60
|
30.15
|
29.96
|
27.41
|
51,000
|
|
|
3/28/2022
|
+0.60 / +2.01%
|
29.60
|
30.50
|
29.60
|
30.40
|
29.83
|
27.64
|
51,100
|
|
|
3/25/2022
|
-0.20 / -0.67%
|
30.05
|
30.40
|
29.80
|
29.80
|
29.94
|
27.09
|
37,600
|
|
|
3/24/2022
|
0.00 / 0.00%
|
29.90
|
30.40
|
29.60
|
30.00
|
29.99
|
27.27
|
62,500
|
|
|