ASBB

Historical Stock Prices

$21.45
*  
0.15
0.7%
Get ASBB Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ASBB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 21.45 21.45 21.45 21.45 205
05/21/2015 21.3 21.3 21.3 21.3 1,200
05/20/2015 21.3001 21.3001 21.3001 21.3001 00
05/19/2015 21.3001 21.3001 21.3001 21.3001 1,025
05/18/2015 21.28 21.28 21.28 21.28 00
05/15/2015 21.28 21.28 21.28 21.28 00
05/14/2015 21.3 21.4999 21.2501 21.28 5,396
05/13/2015 20.8634 20.8634 20.8634 20.8634 00
05/12/2015 20.8634 20.8634 20.8634 20.8634 157
05/11/2015 20.78 20.78 20.78 20.78 00
05/08/2015 20.78 20.78 20.78 20.78 00
05/07/2015 20.78 20.78 20.78 20.78 00
05/06/2015 20.78 20.78 20.78 20.78 00
05/05/2015 20.78 20.78 20.78 20.78 00
05/04/2015 20.72 21.18 20.72 20.78 750
05/01/2015 20.72 20.72 20.72 20.72 00
04/30/2015 21.22 21.22 20.72 20.72 431
04/29/2015 21.21 21.21 21.21 21.21 110
04/28/2015 21.1 21.2 21.03 21.2 9,654
04/27/2015 21.1 21.1 21.1 21.1 00
04/24/2015 21.1 21.1 21.1 21.1 1,378
04/23/2015 20.7 20.7 20.7 20.7 00
04/22/2015 20.7 20.7 20.7 20.7 00
04/21/2015 20.88 20.88 20.7 20.7 3,829
04/20/2015 21 21 20.8501 21 1,047
04/17/2015 20.925 20.95 20.925 20.95 328
04/16/2015 20.961 20.961 20.95 20.95 200
04/15/2015 20.9 20.9 20.9 20.9 280
04/14/2015 20.834 21 20.8 21 13,092
04/13/2015 21 21.01 20.98 21 8,219
04/10/2015 20.72 20.72 20.72 20.72 00
04/09/2015 20.72 20.72 20.72 20.72 354
04/08/2015 20.7 20.7 20.7 20.7 203
04/07/2015 20.9 20.9 20.9 20.9 119
04/06/2015 21.05 21.1 20.74 20.74 1,934
04/02/2015 21.099 21.1 21 21.05 4,751
04/01/2015 20.8 21.0999 20.7 21.0999 5,389
03/31/2015 20.5 20.79 20.41 20.5 3,252
03/30/2015 20.5 20.55 20.5 20.5001 1,220
03/27/2015 20.5 20.5 20.5 20.5 00
03/26/2015 20.5 20.55 20.5 20.5 3,404
03/25/2015 20.5 20.5 20.5 20.5 00
03/24/2015 20.5 20.5 20.5 20.5 1,114
03/23/2015 19.86 20.5 19.86 20.25 105,549
03/20/2015 19.82 19.82 19.82 19.82 00
03/19/2015 19.82 19.82 19.82 19.82 00
03/18/2015 20.05 20.05 19.82 19.82 2,101
03/17/2015 20.104 20.104 20.104 20.104 107
03/16/2015 20.149 20.149 20.149 20.149 00
03/13/2015 20.149 20.149 20.149 20.149 250
03/12/2015 19.92 19.92 19.9 19.92 937
03/11/2015 20.1 20.1 19.92 19.92 1,037
03/10/2015 20.15 20.1501 19.67 20.1 2,642
03/09/2015 19.81 19.81 19.81 19.81 00
03/06/2015 19.81 19.81 19.81 19.81 00
03/05/2015 19.81 19.81 19.81 19.81 00
03/04/2015 19.81 19.81 19.81 19.81 690
03/03/2015 20.3 20.3001 20.3 20.3001 2,031
03/02/2015 20.24 20.24 20.24 20.24 253
02/27/2015 20.165 20.5 20.165 20.49 921
02/26/2015 19.57 21.03 19.57 20.58 23,349
02/25/2015 19.85 20.05 19.85 20.03 3,339
02/24/2015 19.77 20.2 19.75 20.2 12,899
02/23/2015 19.8705 20.19 19.8705 20.04 4,075
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?