Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-01	Q	ASO	44.64	48.14	44.0991	47.16	2.35	1,644,551	20,361	46.78	51.68
2025-06-30	Q	ASO	46.46	46.46	44.55	44.81	-1.70	1,841,545	17,547	40.50	46.15
2025-06-27	Q	ASO	46.55	47.25	45.92	46.51	0.81	2,163,519	15,278	44.25	50.96
2025-06-26	Q	ASO	44.48	45.81	44.48	45.70	1.23	1,235,318	13,824	45.49	47.00
2025-06-25	Q	ASO	44.10	44.70	43.40	44.47	0.16	1,201,606	14,540	40.43	44.86
2025-06-24	Q	ASO	45.00	45.00	43.78	44.31	0.30	1,192,526	13,601	43.26	48.79
2025-06-23	Q	ASO	43.66	44.15	42.52	44.01	0.01	1,688,016	17,563	39.42	44.89
2025-06-20	Q	ASO	44.54	44.715	43.57	44.00	-0.12	2,873,471	18,345	43.69	43.90
2025-06-19	Q	ASO	44.41	45.29	43.905	44.12	-0.65	0	0	43.89	44.50
2025-06-18	Q	ASO	44.41	45.29	43.905	44.12	-0.65	1,179,439	13,812	43.89	44.50
2025-06-17	Q	ASO	45.80	46.385	44.66	44.90	-1.79	1,627,669	17,288	44.80	45.20
2025-06-16	Q	ASO	44.80	46.82	44.305	46.69	3.14	1,861,764	21,220	46.01	46.68
2025-06-13	Q	ASO	45.23	45.70	43.2158	43.55	-2.35	1,993,352	23,101	39.37	45.79
2025-06-12	Q	ASO	44.89	45.985	44.00	45.90	0.68	1,516,559	17,188	44.19	86.00
2025-06-11	Q	ASO	44.78	47.14	44.78	45.22	0.62	2,565,555	30,128	45.00	48.85
2025-06-10	Q	ASO	46.62	48.18	44.02	44.60	0.23	4,257,925	40,019	40.65	44.57
2025-06-09	Q	ASO	44.47	44.99	43.55	44.37	0.91	2,890,112	29,219	43.05	46.98
2025-06-06	Q	ASO	43.41	43.74	42.52	43.46	0.56	1,388,732	16,407	42.87	43.59
2025-06-05	Q	ASO	42.85	43.62	42.54	42.90	0.10	1,505,183	19,233	41.50	43.11
2025-06-04	Q	ASO	42.70	43.21	42.41	42.80	0.04	1,224,256	14,955	38.41	43.75
2025-06-03	Q	ASO	40.77	42.785	40.37	42.76	2.31	1,394,227	16,815	42.28	44.82
2025-06-02	Q	ASO	40.64	40.74	39.87	40.45	-0.46	1,262,294	13,772	40.15	40.75
2025-05-30	Q	ASO	40.67	41.44	40.265	40.91	-0.29	1,313,466	14,639	37.32	41.60
2025-05-29	Q	ASO	41.81	41.85	40.4321	41.20	0.23	1,205,153	15,098	40.71	41.32
2025-05-28	Q	ASO	41.40	41.513	40.78	40.97	0.05	1,553,718	14,044	40.10	47.00
2025-05-27	Q	ASO	41.47	41.53	40.11	40.92	0.27	2,251,107	27,333	40.00	46.56
2025-05-26	Q	ASO	40.40	41.61	40.35	40.65	-1.33	0	0	38.02	42.68
2025-05-23	Q	ASO	40.40	41.61	40.35	40.65	-1.33	1,264,821	15,420	38.02	42.68
2025-05-22	Q	ASO	42.23	42.265	41.61	41.98	-0.41	1,172,372	16,636	37.96	48.99
2025-05-21	Q	ASO	43.30	43.81	42.205	42.39	-2.27	1,243,978	15,930	42.06	42.80
2025-05-20	Q	ASO	45.04	45.60	44.35	44.66	-0.48	1,124,517	13,066	44.21	45.01
2025-05-19	Q	ASO	44.08	45.4499	43.50	45.14	-0.096	1,273,305	15,918	44.77	46.25
2025-05-16	Q	ASO	45.50	45.86	45.13	45.23	-0.26	1,346,294	15,383	44.12	46.47
2025-05-15	Q	ASO	45.51	46.37	44.625	45.49	-0.38	1,281,170	15,337	45.06	45.88
2025-05-14	Q	ASO	46.28	47.21	45.86	45.87	-0.67	1,820,368	19,227	45.35	46.17
2025-05-13	Q	ASO	46.48	47.615	46.21	46.54	0.15	1,670,932	20,559	46.16	48.00
2025-05-12	Q	ASO	43.92	46.48	43.53	46.39	7.17	3,835,493	39,246	42.30	46.75
2025-05-09	Q	ASO	40.11	40.16	39.14	39.22	-1.04	1,236,796	14,189	38.38	40.19
2025-05-08	Q	ASO	39.46	40.37	39.245	40.26	1.38	1,326,523	15,064	38.25	40.40
2025-05-07	Q	ASO	38.09	39.05	37.96	38.88	1.20	1,367,653	15,784	37.75	38.88
2025-05-06	Q	ASO	37.24	37.96	37.005	37.68	-0.12	1,178,726	12,651	33.93	42.28
2025-05-05	Q	ASO	38.79	39.05	37.78	37.80	-1.29	1,273,319	13,779	37.71	41.41
2025-05-02	Q	ASO	38.71	39.71	38.18	39.09	1.50	1,150,337	14,661	35.40	40.24
2025-05-01	Q	ASO	37.65	38.25	37.245	37.59	-0.09	1,122,475	13,838	36.51	39.54
2025-04-30	Q	ASO	36.75	37.77	35.95	37.68	-0.32	1,242,967	15,863	36.54	39.08
2025-04-29	Q	ASO	37.71	38.17	37.30	38.00	-0.06	1,105,178	12,360	30.40	38.83
2025-04-28	Q	ASO	38.25	38.97	37.66	38.06	-0.15	1,265,054	16,190	37.66	38.32
2025-04-25	Q	ASO	37.84	38.49	37.61	38.21	0.16	1,019,110	12,416	37.86	38.48
2025-04-24	Q	ASO	37.71	38.37	36.995	38.05	0.44	1,064,897	13,488	37.25	38.97
2025-04-23	Q	ASO	38.35	39.7995	37.36	37.61	0.73	2,357,531	18,811	37.14	38.26
2025-04-22	Q	ASO	37.11	37.64	36.36	36.88	0.10	1,848,481	19,165	36.89	38.27
2025-04-21	Q	ASO	37.60	37.7398	36.06	36.78	-1.07	1,800,936	14,210	36.00	40.16
2025-04-18	Q	ASO	36.84	37.99	36.7646	37.85	1.20	0	0	37.48	39.87
2025-04-17	Q	ASO	36.84	37.99	36.7646	37.85	1.20	1,580,871	15,312	37.48	39.87
2025-04-16	Q	ASO	36.74	37.36	36.14	36.65	-0.12	1,711,493	19,010	33.22	37.47
2025-04-15	Q	ASO	37.23	38.00	36.48	36.77	-0.48	1,393,194	15,390	33.73	37.95
2025-04-14	Q	ASO	37.61	37.89	36.21	37.25	0.68	1,563,681	18,766	36.80	37.57
2025-04-11	Q	ASO	37.42	37.82	34.77	36.57	-1.15	1,923,191	20,051	36.50	38.47
2025-04-10	Q	ASO	38.63	39.66	36.83	37.72	-2.19	1,590,047	19,261	37.01	38.87
2025-04-09	Q	ASO	33.84	40.90	33.34	39.91	5.81	3,596,154	32,713	33.16	43.98
2025-04-08	Q	ASO	38.06	38.6263	33.79	34.10	-2.29	2,808,621	24,662	30.64	34.10
2025-04-07	Q	ASO	35.20	38.53	34.08	36.39	-1.21	3,692,711	35,814	33.22	40.33
2025-04-04	Q	ASO	37.25	39.4699	35.64	37.60	-1.60	4,163,818	34,990	36.88	38.25
2025-04-03	Q	ASO	44.72	44.72	38.88	39.20	-8.43	3,665,283	39,594	39.01	44.51
2025-04-02	Q	ASO	45.77	47.90	45.6091	47.63	1.03	1,173,058	15,361	44.55	46.45