Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-07-26	Q	ASO	53.64	54.61	53.12	53.29	-0.14	1,657,830	16,041	51.67	54.95
2024-07-25	Q	ASO	54.58	54.95	53.38	53.43	-0.95	1,605,899	16,547	53.10	53.98
2024-07-24	Q	ASO	54.76	55.48	53.34	54.38	-0.71	1,726,620	17,085	51.56	54.95
2024-07-23	Q	ASO	54.53	55.32	54.20	55.09	0.25	1,057,396	13,624	55.09	55.35
2024-07-22	Q	ASO	54.50	54.875	52.945	54.84	1.14	1,184,490	12,868	54.32	55.28
2024-07-19	Q	ASO	55.57	55.70	53.46	53.70	-2.19	1,540,037	16,194	53.21	53.85
2024-07-18	Q	ASO	57.31	58.97	55.85	55.89	-1.51	1,882,777	20,916	55.53	56.45
2024-07-17	Q	ASO	55.53	57.535	55.47	57.40	0.38	1,478,233	16,925	55.00	58.47
2024-07-16	Q	ASO	53.61	57.34	53.32	57.02	3.96	2,229,200	20,383	55.05	57.95
2024-07-15	Q	ASO	52.78	53.83	52.16	53.06	-0.07	1,299,761	15,740	52.00	53.95
2024-07-12	Q	ASO	54.41	54.42	53.06	53.13	-1.03	1,669,686	20,164	52.50	53.59
2024-07-11	Q	ASO	52.52	54.30	52.03	54.16	2.07	1,570,714	15,504	52.00	54.75
2024-07-10	Q	ASO	52.15	53.01	51.53	52.09	0.24	1,077,182	12,155	49.00	52.95
2024-07-09	Q	ASO	53.14	53.315	51.805	51.85	-1.38	1,333,289	12,265	31.00	52.90
2024-07-08	Q	ASO	52.30	53.71	52.186	53.23	1.30	1,574,556	15,345	52.01	53.70
2024-07-05	Q	ASO	51.23	52.34	51.095	51.93	0.99	1,982,849	18,392	50.00	69.28
2024-07-04	Q	ASO	50.59	51.74	50.575	50.94	0.29	0	0	50.68	51.39
2024-07-03	Q	ASO	50.59	51.74	50.575	50.94	0.29	1,026,475	8,888	50.68	51.39
2024-07-02	Q	ASO	50.90	51.11	50.10	50.65	-0.01	1,211,801	15,850	50.00	50.89
2024-07-01	Q	ASO	53.62	53.63	50.55	50.66	-2.59	1,832,559	22,385	50.50	51.00
2024-06-28	Q	ASO	52.49	53.88	52.34	53.25	-0.04	3,435,226	15,604	52.85	53.80
2024-06-27	Q	ASO	52.86	53.52	52.58	53.29	0.56	1,205,773	15,725	50.00	53.61
2024-06-26	Q	ASO	52.65	53.09	52.23	52.73		1,559,482	13,936	52.31	53.06
2024-06-25	Q	ASO	53.17	53.44	52.41	52.73	-0.78	1,615,842	14,111	52.10	53.65
2024-06-24	Q	ASO	54.93	55.335	53.47	53.51	-1.73	2,073,494	20,602	53.33	53.99
2024-06-21	Q	ASO	54.30	56.00	54.28	55.24	0.90	8,631,774	20,774	53.70	56.20
2024-06-20	Q	ASO	54.68	55.25	53.605	54.34	-0.32	1,639,723	19,518	53.88	54.84
2024-06-19	Q	ASO	53.64	54.97	53.245	54.77	0.99	0	0	53.89	55.00
2024-06-18	Q	ASO	53.64	54.97	53.245	54.77	0.99	1,461,383	17,569	53.89	55.00
2024-06-17	Q	ASO	51.38	54.065	51.37	53.78	1.99	2,001,494	22,654	53.12	57.00
2024-06-14	Q	ASO	50.75	52.20	50.52	51.79	0.42	1,856,819	18,640	51.40	52.04
2024-06-13	Q	ASO	52.38	52.89	50.78	51.37	-1.52	2,267,296	22,092	51.04	51.63
2024-06-12	Q	ASO	50.70	54.47	50.70	52.89	1.20	3,430,170	32,619	52.69	53.32
2024-06-11	Q	ASO	52.03	54.4599	49.07	51.69	-1.73	6,287,734	46,473	50.52	52.95
2024-06-10	Q	ASO	54.46	54.63	53.12	53.42	-1.62	2,783,034	29,018	53.80	54.45
2024-06-07	Q	ASO	54.41	55.38	54.41	55.04	0.09	1,365,819	16,545	54.80	55.92
2024-06-06	Q	ASO	55.80	56.1077	54.75	54.95	-1.10	1,027,574	13,384	54.65	55.87
2024-06-05	Q	ASO	56.63	56.63	55.62	56.05	-0.20	846,561	10,120	51.26	62.03
2024-06-04	Q	ASO	56.57	57.23	55.66	56.25	-1.16	803,088	11,764	55.84	56.81
2024-06-03	Q	ASO	58.28	58.29	57.10	57.41	-0.28	875,038	13,081	55.05	62.40
2024-05-31	Q	ASO	58.02	58.56	56.95	57.69	-0.26	1,133,060	15,085	56.63	57.75
2024-05-30	Q	ASO	56.82	58.43	56.82	57.95	1.30	1,337,653	15,371	52.04	58.55
2024-05-29	Q	ASO	57.40	57.55	56.205	56.65	0.70	1,413,287	14,727	51.57	57.80
2024-05-28	Q	ASO	54.06	56.04	53.6201	55.95	2.67	1,705,844	19,121	55.61	56.18
2024-05-27	Q	ASO	53.18	53.68	52.95	53.28	0.24	0	0	48.47	53.80
2024-05-24	Q	ASO	53.18	53.68	52.95	53.28	0.24	700,442	8,682	48.47	53.80
2024-05-23	Q	ASO	52.88	53.16	52.37	53.04	0.59	907,613	10,440	52.56	53.47
2024-05-22	Q	ASO	53.38	53.51	52.29	52.45	-1.01	940,106	11,593	52.23	53.28
2024-05-21	Q	ASO	53.71	53.77	53.02	53.46	-0.35	942,270	11,781	53.03	53.79
2024-05-20	Q	ASO	53.79	54.1365	53.20	53.81	0.10	1,402,333	13,391	53.52	54.27
2024-05-17	Q	ASO	54.51	54.6043	53.31	53.71	-0.68	1,177,808	12,436	53.00	54.00
2024-05-16	Q	ASO	55.36	55.50	54.25	54.39	-1.04	1,414,595	16,643	54.10	55.28
2024-05-15	Q	ASO	56.96	57.14	55.27	55.40	-1.06	1,452,418	18,136	52.10	56.28
2024-05-14	Q	ASO	57.81	58.35	56.43	56.46	0.11	1,144,304	14,772	56.21	57.00
2024-05-13	Q	ASO	57.21	58.39	56.29	56.35	-0.35	1,195,554	14,163	56.03	61.97
2024-05-10	Q	ASO	57.26	57.49	56.445	56.70	-0.40	636,915	9,118	56.00	57.47
2024-05-09	Q	ASO	56.12	57.42	56.035	57.10	0.63	1,502,636	14,640	57.25	57.47
2024-05-08	Q	ASO	57.05	57.21	56.30	56.47	-1.10	1,069,609	14,146	56.00	56.97
2024-05-07	Q	ASO	57.94	58.66	57.53	57.57	-0.56	935,817	11,356	57.53	58.07
2024-05-06	Q	ASO	57.79	58.75	57.79	58.13	0.73	1,083,473	15,602	57.62	58.44
2024-05-03	Q	ASO	58.43	59.28	57.35	57.40	-0.35	1,001,514	11,350	56.26	57.80
2024-05-02	Q	ASO	57.44	58.125	56.925	57.75	1.05	1,043,688	11,780	55.50	58.95
2024-05-01	Q	ASO	58.30	58.675	56.66	56.70	-1.60	1,408,195	19,215	56.75	57.40
2024-04-30	Q	ASO	60.11	60.23	58.06	58.30	-2.46	939,389	12,458	54.75	58.89
2024-04-29	Q	ASO	61.00	61.68	60.46	60.76	0.04	1,310,771	13,821	60.21	66.49