Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Q	ASO	58.42	58.42	56.365	56.48	-1.17	1,716,072	15,884	56.41	56.48
2024-04-17	Q	ASO	60.11	60.11	57.62	57.65	-1.70	1,313,262	13,700	57.60	60.03
2024-04-16	Q	ASO	59.28	59.755	58.60	59.35	-0.36	1,506,782	14,348	59.00	60.01
2024-04-15	Q	ASO	60.145	60.74	59.41	59.70	0.68	1,202,038	13,787	59.00	67.15
2024-04-12	Q	ASO	60.49	60.69	58.74	59.02	-0.60	1,339,352	16,834	59.05	59.44
2024-04-11	Q	ASO	60.42	60.52	59.43	59.62	-0.52	953,651	14,390	59.37	59.96
2024-04-10	Q	ASO	60.15	60.69	59.78	60.14	-0.97	1,301,493	16,292	59.82	60.55
2024-04-09	Q	ASO	62.65	62.93	60.73	61.11	-1.52	1,437,829	17,210	61.00	61.66
2024-04-08	Q	ASO	63.62	63.96	62.52	62.63	-0.82	1,332,553	13,726	62.00	62.95
2024-04-05	Q	ASO	62.42	64.14	62.37	63.45	0.69	1,432,253	17,400	62.93	69.74
2024-04-04	Q	ASO	63.86	64.26	62.15	62.76	-0.62	1,414,310	14,826	62.52	63.14
2024-04-03	Q	ASO	62.77	63.92	62.77	63.38	0.10	1,458,671	15,999	63.03	64.04
2024-04-02	Q	ASO	66.09	66.305	63.10	63.28	-3.49	1,745,805	16,615	62.96	64.55
2024-04-01	Q	ASO	67.25	68.955	66.75	66.77	-0.77	1,463,500	14,592	66.19	68.88
2024-03-29	Q	ASO	67.70	68.10	66.94	67.54	-0.36	0	0	67.54	69.69
2024-03-28	Q	ASO	67.70	68.10	66.94	67.54	-0.36	1,365,434	12,826	67.54	69.69
2024-03-27	Q	ASO	66.50	67.90	66.145	67.90	2.42	1,625,449	13,919	67.57	67.82
2024-03-26	Q	ASO	65.09	66.15	64.7425	65.48	0.83	1,465,211	15,299	65.50	65.97
2024-03-25	Q	ASO	65.72	65.755	64.29	64.65	0.65	1,935,978	17,014	64.08	65.95
2024-03-22	Q	ASO	63.79	65.22	63.17	64.11	-0.32	2,551,324	25,212	64.00	69.87
2024-03-21	Q	ASO	61.86	67.50	61.83	64.43	-6.82	8,668,415	65,149	64.01	65.30
2024-03-20	Q	ASO	71.43	72.16	70.405	71.25	0.18	2,525,789	23,791	70.20	71.25
2024-03-19	Q	ASO	71.97	72.35	70.58	71.07	-1.06	1,468,941	16,074	70.74	73.80
2024-03-18	Q	ASO	71.87	72.43	70.25	72.13	0.97	2,300,346	20,455	71.03	75.00
2024-03-15	Q	ASO	70.13	72.38	70.13	71.16	-0.09	1,950,145	13,827	63.67	71.12
2024-03-14	Q	ASO	71.58	74.26	70.60	71.25	1.94	2,401,240	22,128	71.30	71.67
2024-03-13	Q	ASO	67.39	69.90	67.31	69.31	2.04	1,909,357	16,465	68.93	69.86
2024-03-12	Q	ASO	68.27	68.936	67.20	67.27	-1.14	1,079,166	14,879	67.01	67.75
2024-03-11	Q	ASO	69.88	69.90	67.77	68.41	-1.79	1,558,579	17,261	67.90	70.15
2024-03-08	Q	ASO	72.64	72.64	69.30	70.20	-0.62	1,001,014	15,589	70.24	72.27
2024-03-07	Q	ASO	72.04	72.055	70.50	70.82	-0.69	1,278,527	16,688	71.15	71.50
2024-03-06	Q	ASO	74.63	74.6361	70.895	71.51	-2.97	1,896,590	21,029	71.14	71.83
2024-03-05	Q	ASO	74.49	75.73	74.32	74.48	-0.30	787,647	10,748	67.85	74.95
2024-03-04	Q	ASO	75.16	75.6599	74.1644	74.78	-0.38	675,837	10,662	74.20	75.17
2024-03-01	Q	ASO	74.73	75.29	74.17	75.18	0.46	927,995	11,088	64.86	75.16
2024-02-29	Q	ASO	74.22	75.21	73.705	74.72	1.08	955,057	12,531	74.48	77.00
2024-02-28	Q	ASO	72.16	73.725	71.72	73.64	0.50	806,115	10,302	72.71	74.00
2024-02-27	Q	ASO	71.98	73.50	71.82	73.14	1.91	1,000,751	12,071	72.75	79.78
2024-02-26	Q	ASO	70.90	71.54	70.26	71.23	0.33	554,174	7,985	70.95	71.53
2024-02-23	Q	ASO	70.00	71.14	69.90	70.90	1.12	710,418	8,510	70.33	71.00
2024-02-22	Q	ASO	69.09	70.07	69.09	69.78	0.77	673,627	9,072	69.68	70.60
2024-02-21	Q	ASO	69.71	70.425	68.57	69.01	-0.65	878,669	11,487	68.20	77.86
2024-02-20	Q	ASO	68.20	69.69	68.20	69.66	0.60	795,967	10,812	68.20	70.00
2024-02-19	Q	ASO	67.99	69.889	67.63	69.06	0.50	0	0	68.63	70.00
2024-02-16	Q	ASO	67.99	69.889	67.63	69.06	0.50	964,993	13,467	68.63	70.00
2024-02-15	Q	ASO	68.25	69.01	68.01	68.56	0.78	636,533	10,016	68.14	68.76
2024-02-14	Q	ASO	69.23	69.275	67.19	67.78	-0.23	987,756	10,766	64.61	71.33
2024-02-13	Q	ASO	68.05	69.63	67.25	68.01	-2.83	1,257,946	14,736	67.00	69.37
2024-02-12	Q	ASO	68.31	71.13	68.31	70.84	2.83	1,453,322	17,421	70.65	71.21
2024-02-09	Q	ASO	66.36	68.05	65.45	68.01	1.67	1,046,333	13,518	61.73	68.34
2024-02-08	Q	ASO	64.90	66.40	64.54	66.34	2.03	953,464	10,900	62.50	66.59
2024-02-07	Q	ASO	64.16	64.74	63.31	64.31	0.90	891,577	10,353	63.00	64.00
2024-02-06	Q	ASO	63.09	63.79	62.43	63.41	0.61	739,428	10,889	62.25	63.65
2024-02-05	Q	ASO	63.23	63.71	62.2101	62.80	-1.68	1,027,675	13,131	62.25	62.80
2024-02-02	Q	ASO	63.80	64.89	62.96	64.48	0.12	864,304	14,333	60.80	69.97
2024-02-01	Q	ASO	63.56	64.49	62.68	64.36	1.63	1,047,584	17,840	59.00	64.98
2024-01-31	Q	ASO	64.12	64.68	62.575	62.73	-2.225	1,293,395	15,607	62.45	68.78
2024-01-30	Q	ASO	65.11	65.69	64.91	64.955	-0.555	678,970	11,006	63.50	65.00
2024-01-29	Q	ASO	64.54	65.62	63.77	65.51	0.62	1,468,694	15,906	65.04	65.82
2024-01-26	Q	ASO	65.16	65.77	64.55	64.89	0.11	910,929	11,267	64.38	64.70
2024-01-25	Q	ASO	65.91	66.07	64.43	64.78	-0.12	1,202,729	12,164	55.61	67.50
2024-01-24	Q	ASO	66.29	66.29	64.36	64.90	-0.43	849,455	10,146	56.62	68.22
2024-01-23	Q	ASO	66.55	67.08	65.135	65.33	-0.43	1,002,775	11,183	62.22	65.50
2024-01-22	Q	ASO	63.74	65.81	63.35	65.76	2.84	1,253,842	13,175	65.49	65.96