|
Closing price on 1/5/2022
|
|
| Open |
29.00 |
| High |
29.50 |
| Low |
28.50 |
| Volume |
53,400 |
| Split-adjusted Price |
26.00 |
|
|
ASG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
-0.45 / -1.55%
|
29.00
|
29.50
|
28.50
|
28.60
|
28.99
|
26.00
|
53,400
|
|
|
1/4/2022
|
-0.45 / -1.53%
|
29.50
|
29.50
|
29.05
|
29.05
|
29.41
|
26.41
|
51,600
|
|
|
12/31/2021
|
+0.80 / +2.79%
|
28.70
|
29.50
|
28.60
|
29.50
|
28.76
|
26.82
|
48,500
|
|
|
12/30/2021
|
-0.20 / -0.69%
|
28.40
|
28.85
|
28.40
|
28.70
|
28.62
|
26.09
|
51,100
|
|
|
12/29/2021
|
+0.05 / +0.17%
|
28.80
|
28.90
|
28.50
|
28.90
|
28.76
|
26.27
|
34,400
|
|
|
12/28/2021
|
+0.35 / +1.23%
|
28.50
|
29.00
|
28.50
|
28.85
|
28.63
|
26.23
|
37,200
|
|
|
12/27/2021
|
-0.20 / -0.70%
|
28.70
|
28.85
|
28.50
|
28.50
|
28.61
|
25.91
|
51,200
|
|
|
12/24/2021
|
+0.05 / +0.17%
|
28.85
|
28.85
|
28.30
|
28.70
|
28.65
|
26.09
|
48,300
|
|
|
12/23/2021
|
-0.15 / -0.52%
|
29.40
|
29.40
|
28.50
|
28.65
|
28.68
|
26.05
|
20,300
|
|
|
12/22/2021
|
-0.05 / -0.17%
|
28.80
|
28.85
|
28.80
|
28.80
|
28.80
|
26.18
|
38,200
|
|
|
12/21/2021
|
-0.15 / -0.52%
|
29.00
|
29.00
|
28.50
|
28.85
|
28.66
|
26.23
|
402,200
|
|
|
12/20/2021
|
+0.05 / +0.17%
|
28.70
|
29.30
|
28.70
|
29.00
|
28.94
|
26.36
|
54,000
|
|
|
12/17/2021
|
-0.25 / -0.86%
|
29.20
|
29.60
|
28.80
|
28.95
|
29.19
|
26.32
|
55,400
|
|
|
12/16/2021
|
+0.20 / +0.69%
|
29.00
|
29.30
|
29.00
|
29.20
|
29.05
|
26.55
|
400,500
|
|
|
12/15/2021
|
-0.50 / -1.69%
|
29.50
|
29.50
|
28.80
|
29.00
|
29.00
|
26.36
|
264,800
|
|
|
12/14/2021
|
+0.40 / +1.37%
|
29.50
|
29.80
|
28.80
|
29.50
|
29.45
|
26.82
|
40,300
|
|
|
12/13/2021
|
-0.40 / -1.36%
|
29.35
|
29.80
|
28.90
|
29.10
|
29.04
|
26.45
|
53,900
|
|
|
12/10/2021
|
+0.40 / +1.37%
|
29.10
|
29.60
|
29.10
|
29.50
|
29.49
|
26.82
|
29,400
|
|
|
12/9/2021
|
-0.20 / -0.68%
|
29.95
|
29.95
|
29.10
|
29.10
|
29.27
|
26.45
|
44,000
|
|
|
12/8/2021
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.30
|
29.30
|
29.30
|
26.64
|
37,200
|
|
|
12/7/2021
|
+0.20 / +0.69%
|
30.00
|
30.00
|
29.10
|
29.30
|
29.30
|
26.64
|
44,700
|
|
|
12/6/2021
|
-0.60 / -2.02%
|
29.50
|
29.70
|
29.10
|
29.10
|
29.54
|
26.45
|
34,900
|
|
|
12/3/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.70
|
29.70
|
29.89
|
27.00
|
53,100
|
|
|
12/2/2021
|
-0.20 / -0.67%
|
29.60
|
29.70
|
29.30
|
29.70
|
29.37
|
27.00
|
34,500
|
|
|
12/1/2021
|
+0.40 / +1.36%
|
29.50
|
29.90
|
29.50
|
29.90
|
29.57
|
27.18
|
53,200
|
|
|
11/30/2021
|
+0.10 / +0.34%
|
29.40
|
30.00
|
29.40
|
29.50
|
29.75
|
26.82
|
48,500
|
|
|
11/29/2021
|
-0.90 / -2.97%
|
29.20
|
30.10
|
28.80
|
29.40
|
29.42
|
26.73
|
60,700
|
|
|
11/26/2021
|
+0.30 / +1.00%
|
30.00
|
30.40
|
30.00
|
30.30
|
30.14
|
27.55
|
51,500
|
|
|
11/25/2021
|
+0.20 / +0.67%
|
29.90
|
30.20
|
29.80
|
30.00
|
30.00
|
27.27
|
60,800
|
|
|
11/24/2021
|
+0.50 / +1.71%
|
30.00
|
30.55
|
29.70
|
29.80
|
29.92
|
27.09
|
66,500
|
|
|