Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 23.38 | 0.71 | 3.13% | 22.71 | 23.4399 | 22.66 | 1,254,238 |
| May 20 2024 | 22.67 | 0.31 | 1.39% | 22.40 | 22.81 | 22.36 | 833,310 |
| May 17 2024 | 22.36 | -0.20 | -0.89% | 22.61 | 22.62 | 21.86 | 864,035 |
| May 16 2024 | 22.56 | 0.27 | 1.21% | 22.22 | 22.635 | 22.11 | 709,000 |
| May 15 2024 | 22.29 | 0.36 | 1.64% | 21.98 | 22.38 | 21.55 | 1,065,593 |
| May 14 2024 | 21.93 | 0.81 | 3.84% | 21.24 | 21.96 | 20.97 | 1,208,334 |
| May 13 2024 | 21.12 | 0.75 | 3.68% | 20.62 | 21.2999 | 20.55 | 1,195,508 |
| May 10 2024 | 20.37 | -0.06 | -0.29% | 20.63 | 20.73 | 20.26 | 814,384 |
| May 09 2024 | 20.43 | 0.09 | 0.44% | 20.15 | 20.46 | 20.00 | 1,291,046 |
| May 08 2024 | 20.34 | 2.74 | 15.57% | 17.93 | 20.52 | 17.87 | 2,295,343 |
| May 07 2024 | 17.60 | -0.05 | -0.28% | 17.62 | 17.82 | 17.52 | 478,618 |
| May 06 2024 | 17.65 | 0.23 | 1.32% | 17.55 | 17.84 | 17.49 | 538,710 |
| May 03 2024 | 17.42 | 0.15 | 0.87% | 17.26 | 17.475 | 17.07 | 437,710 |
| May 02 2024 | 17.27 | 0.59 | 3.54% | 16.73 | 17.33 | 16.73 | 490,345 |
| May 01 2024 | 16.68 | -0.07 | -0.42% | 16.63 | 16.89 | 16.56 | 354,604 |
| Apr 30 2024 | 16.75 | -0.26 | -1.53% | 17.07 | 17.17 | 16.745 | 440,346 |
| Apr 29 2024 | 17.01 | 0.12 | 0.71% | 16.86 | 17.04 | 16.78 | 393,117 |
| Apr 26 2024 | 16.89 | 0.27 | 1.62% | 16.63 | 16.99 | 16.6208 | 400,640 |
| Apr 25 2024 | 16.62 | 0.25 | 1.53% | 16.28 | 16.62 | 16.18 | 352,892 |
| Apr 24 2024 | 16.37 | 0.05 | 0.31% | 16.30 | 16.48 | 16.24 | 333,290 |
| Apr 23 2024 | 16.32 | 0.29 | 1.81% | 16.05 | 16.43 | 15.99 | 429,381 |
| Apr 22 2024 | 16.03 | 0.15 | 0.94% | 15.90 | 16.125 | 15.70 | 504,856 |
| Apr 19 2024 | 15.88 | 0.29 | 1.86% | 15.71 | 16.01 | 15.65 | 471,025 |
| Apr 18 2024 | 15.59 | -0.27 | -1.70% | 15.86 | 16.12 | 15.51 | 491,924 |
| Apr 17 2024 | 15.86 | -0.05 | -0.31% | 15.96 | 16.17 | 15.73 | 384,754 |
| Apr 16 2024 | 15.91 | 0.12 | 0.76% | 15.72 | 15.97 | 15.51 | 357,630 |
| Apr 15 2024 | 15.79 | -0.09 | -0.57% | 15.90 | 16.11 | 15.67 | 423,531 |
| Apr 12 2024 | 15.88 | -0.40 | -2.46% | 16.37 | 16.42 | 15.805 | 426,717 |
| Apr 11 2024 | 16.28 | 0.64 | 4.09% | 15.77 | 16.39 | 15.77 | 602,613 |
| Apr 10 2024 | 15.64 | -0.09 | -0.57% | 15.83 | 15.93 | 15.57 | 658,790 |
| Apr 09 2024 | 15.73 | -0.76 | -4.61% | 16.49 | 16.50 | 15.4403 | 1,065,758 |
| Apr 08 2024 | 16.49 | -0.21 | -1.26% | 16.68 | 16.70 | 16.26 | 503,638 |
| Apr 05 2024 | 16.70 | 0.01 | 0.06% | 16.78 | 16.88 | 16.62 | 317,408 |
| Apr 04 2024 | 16.69 | -0.25 | -1.48% | 16.96 | 17.0222 | 16.53 | 687,338 |
| Apr 03 2024 | 16.94 | 0.34 | 2.05% | 16.57 | 17.0499 | 16.55 | 686,481 |
| Apr 02 2024 | 16.60 | -0.16 | -0.95% | 16.72 | 16.7398 | 16.47 | 448,419 |
| Apr 01 2024 | 16.76 | 0.34 | 2.07% | 16.42 | 16.814 | 16.40 | 706,931 |
| Mar 28 2024 | 16.42 | 0.07 | 0.43% | 16.40 | 16.525 | 16.32 | 571,211 |
| Mar 27 2024 | 16.35 | 0.12 | 0.74% | 16.34 | 16.43 | 16.23 | 258,797 |
| Mar 26 2024 | 16.23 | 0.02 | 0.12% | 16.21 | 16.28 | 16.09 | 309,783 |
| Mar 25 2024 | 16.21 | -0.14 | -0.86% | 16.45 | 16.57 | 16.14 | 414,414 |
| Mar 22 2024 | 16.35 | -0.36 | -2.15% | 16.73 | 16.735 | 16.31 | 263,615 |
| Mar 21 2024 | 16.71 | 0.32 | 1.95% | 16.45 | 16.73 | 16.415 | 415,490 |
| Mar 20 2024 | 16.39 | -0.01 | -0.06% | 16.22 | 16.46 | 16.01 | 417,221 |
| Mar 19 2024 | 16.40 | 0.13 | 0.80% | 16.33 | 16.59 | 16.25 | 428,629 |
| Mar 18 2024 | 16.27 | -0.29 | -1.75% | 16.56 | 16.64 | 16.20 | 414,821 |
| Mar 15 2024 | 16.56 | -0.21 | -1.25% | 16.71 | 17.02 | 16.52 | 823,375 |
| Mar 14 2024 | 16.77 | 0.44 | 2.69% | 16.38 | 16.83 | 16.15 | 783,852 |
| Mar 13 2024 | 16.33 | 0.47 | 2.96% | 15.90 | 16.365 | 15.90 | 772,809 |
| Mar 12 2024 | 15.86 | 0.22 | 1.41% | 15.68 | 16.06 | 15.62 | 745,404 |
| Mar 11 2024 | 15.64 | -0.14 | -0.89% | 15.78 | 15.85 | 15.565 | 612,242 |
| Mar 08 2024 | 15.78 | -0.10 | -0.63% | 15.64 | 15.86 | 15.48 | 644,052 |
| Mar 07 2024 | 15.88 | 0.02 | 0.13% | 15.86 | 15.95 | 15.805 | 452,407 |
| Mar 06 2024 | 15.86 | 0.02 | 0.13% | 15.99 | 16.09 | 15.72 | 505,362 |
| Mar 05 2024 | 15.84 | 0.27 | 1.73% | 15.63 | 16.04 | 15.55 | 630,382 |
| Mar 04 2024 | 15.57 | -0.68 | -4.18% | 16.30 | 16.36 | 15.57 | 610,315 |
| Mar 01 2024 | 16.25 | 0.02 | 0.12% | 16.24 | 16.4793 | 16.23 | 408,594 |
| Feb 29 2024 | 16.23 | 0.21 | 1.31% | 16.11 | 16.35 | 16.0921 | 460,456 |
| Feb 28 2024 | 16.02 | -0.12 | -0.74% | 16.13 | 16.25 | 15.96 | 395,309 |
| Feb 27 2024 | 16.14 | 0.04 | 0.25% | 16.16 | 16.34 | 15.95 | 546,688 |
| Feb 26 2024 | 16.10 | 0.20 | 1.26% | 15.90 | 16.13 | 15.83 | 543,740 |
| Feb 23 2024 | 15.90 | -0.36 | -2.21% | 16.18 | 16.18 | 15.90 | 512,538 |
| Feb 22 2024 | 16.26 | 0.10 | 0.62% | 16.18 | 16.28 | 15.80 | 632,489 |
