Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-17	Q	ASO	64.18	65.095	62.78	63.31	-1.64	4,643,128	25,792
2023-03-16	Q	ASO	62.27	67.70	60.79	64.95	5.04	4,948,048	40,389
2023-03-15	Q	ASO	58.40	60.22	58.0825	59.91	-0.06	2,064,239	22,692
2023-03-14	Q	ASO	59.97	61.43	59.18	59.97	1.52	1,355,982	15,762
2023-03-13	Q	ASO	58.50	59.92	57.96	58.45	-1.42	1,573,718	18,234
2023-03-10	Q	ASO	60.55	61.36	59.27	59.87	-1.14	1,515,840	17,121
2023-03-09	Q	ASO	60.78	62.02	60.715	61.01	0.13	1,418,250	15,859
2023-03-08	Q	ASO	60.87	61.045	59.93	60.88	0.37	876,232	10,597
2023-03-07	Q	ASO	59.79	62.21	59.585	60.51	1.49	1,816,030	18,495
2023-03-06	Q	ASO	60.41	61.20	58.69	59.02	-1.41	1,764,525	18,681
2023-03-03	Q	ASO	60.40	61.31	59.66	60.43	1.17	1,170,179	14,045
2023-03-02	Q	ASO	59.26	59.73	58.66	59.26	-0.07	717,382	9,314
2023-03-01	Q	ASO	58.91	59.58	58.31	59.33	0.18	928,826	12,129
2023-02-28	Q	ASO	59.45	60.12	59.10	59.15	-0.16	838,132	8,377
2023-02-27	Q	ASO	60.16	60.87	58.7843	59.31	-0.24	684,106	10,430
2023-02-24	Q	ASO	58.60	59.90	58.13	59.55	-0.04	919,216	10,501
2023-02-23	Q	ASO	59.46	60.75	58.38	59.59	-0.23	682,025	9,641
2023-02-22	Q	ASO	59.34	60.61	59.09	59.82	0.81	1,084,744	12,680
2023-02-21	Q	ASO	61.54	61.73	58.92	59.01	-3.65	1,242,364	14,464
2023-02-17	Q	ASO	61.20	62.86	60.45	62.66	1.69	1,480,241	18,099
2023-02-16	Q	ASO	60.535	61.83	59.60	60.97	0.97	1,137,885	13,524
2023-02-15	Q	ASO	57.71	60.19	57.62	60.00	1.82	955,167	10,756
2023-02-14	Q	ASO	58.00	58.60	57.18	58.18	-0.25	761,055	10,513
2023-02-13	Q	ASO	57.90	58.49	56.41	58.43	1.05	913,232	10,828
2023-02-10	Q	ASO	57.15	57.47	56.04	57.38	-0.13	818,482	10,983
2023-02-09	Q	ASO	60.00	60.00	57.405	57.51	-1.27	842,226	9,670
2023-02-08	Q	ASO	59.20	59.702	58.33	58.78	-1.34	960,883	10,238
2023-02-07	Q	ASO	61.07	61.07	58.64	60.12	-1.13	1,445,708	14,185
2023-02-06	Q	ASO	61.99	62.97	60.54	61.25	-1.26	1,224,678	14,283
2023-02-03	Q	ASO	62.02	63.89	61.82	62.51	0.31	1,233,892	13,178
2023-02-02	Q	ASO	59.80	63.54	59.80	62.20	2.81	2,156,300	20,316
2023-02-01	Q	ASO	58.07	59.84	57.58	59.39	0.97	1,451,096	15,744
2023-01-31	Q	ASO	57.00	58.44	56.70	58.42	1.62	1,602,783	14,028
2023-01-30	Q	ASO	55.39	57.80	55.27	56.80	1.15	1,309,871	15,607
2023-01-27	Q	ASO	55.195	56.32	55.1111	55.65	0.28	806,123	10,396
2023-01-26	Q	ASO	55.39	55.84	54.08	55.37	0.50	845,278	10,596
2023-01-25	Q	ASO	53.83	54.885	53.39	54.87	0.45	1,204,657	12,814
2023-01-24	Q	ASO	54.84	55.57	54.30	54.42	-0.47	1,043,320	10,873
2023-01-23	Q	ASO	54.46	55.27	53.99	54.89	0.74	1,303,204	15,010
2023-01-20	Q	ASO	53.26	54.19	52.39	54.15	1.24	1,071,245	10,167
2023-01-19	Q	ASO	53.73	53.95	52.29	52.91	-1.51	1,455,282	14,862
2023-01-18	Q	ASO	56.16	56.6301	54.12	54.42	-1.47	1,347,198	16,345
2023-01-17	Q	ASO	55.13	56.11	54.92	55.89	0.21	1,286,426	13,079
2023-01-13	Q	ASO	55.35	56.31	54.93	55.68	0.30	1,115,977	12,210
2023-01-12	Q	ASO	54.97	55.74	54.295	55.38	0.65	1,302,279	13,188
2023-01-11	Q	ASO	55.31	56.08	54.63	54.73	-0.36	1,363,761	15,836
2023-01-10	Q	ASO	53.96	55.12	53.10	55.09	1.09	1,153,009	14,321
2023-01-09	Q	ASO	52.41	54.75	52.41	54.00	1.42	1,409,777	19,423
2023-01-06	Q	ASO	51.80	54.33	51.80	52.58	0.86	1,374,883	16,302
2023-01-05	Q	ASO	51.59	52.095	50.85	51.72	-0.11	1,075,821	11,094
2023-01-04	Q	ASO	50.65	52.00	50.38	51.83	1.05	1,877,606	18,194
2023-01-03	Q	ASO	53.21	54.09	50.77	50.78	-1.76	1,762,150	17,859
2022-12-30	Q	ASO	52.02	52.875	51.85	52.54	0.13	1,100,885	12,122
2022-12-29	Q	ASO	52.29	52.65	51.80	52.41	0.56	1,450,871	14,170
2022-12-28	Q	ASO	53.50	53.78	51.35	51.85	-1.69	1,453,984	18,812
2022-12-27	Q	ASO	51.52	53.87	51.26	53.54	2.14	1,573,571	16,903
2022-12-23	Q	ASO	49.73	51.4396	49.5365	51.40	1.63	1,308,424	11,280
2022-12-22	Q	ASO	50.29	50.84	49.31	49.77	-1.36	1,380,540	18,026
2022-12-21	Q	ASO	51.28	51.9299	50.40	51.13	1.05	1,349,446	16,165