ASBB

Historical Stock Prices

$20.37
*  
unch
unch
Get ASBB Alerts
*Delayed - data as of Jan. 23, 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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 20.37 20.37 20.37 20.37 00
01/22/2015 20.37 20.37 20.37 20.37 280
01/21/2015 19.89 20.51 19.89 20.39 730
01/20/2015 20.599 20.6 20.4 20.4 875
01/16/2015 20.6 20.6 20.25 20.35 2,133
01/15/2015 20.87 20.91 20.6 20.6 2,933
01/14/2015 20.711 20.97 20.56 20.6 5,626
01/13/2015 20.64 20.64 20.62 20.62 1,114
01/12/2015 20.8 20.8 20.8 20.8 110
01/09/2015 20.5 21 20.5 21 2,355
01/08/2015 21.3 21.3 21.3 21.3 110
01/07/2015 21.42 21.42 21.42 21.42 00
01/06/2015 20.75 21.49 20.49 21.42 75,570
01/05/2015 20.75 20.75 20.5 20.5 1,000
01/02/2015 20.78 20.78 20.5 20.5 700
12/31/2014 21.5 21.5 21.45 21.5 670
12/30/2014 20.73 21.3 20.73 21.3 3,030
12/29/2014 20.75 20.75 20.75 20.75 102
12/26/2014 20.75 20.75 20.75 20.75 00
12/24/2014 20.5 20.8 20.5 20.75 2,492
12/23/2014 20.79 20.79 20.79 20.79 00
12/22/2014 20.79 20.79 20.79 20.79 00
12/19/2014 20.79 20.79 20.79 20.79 174
12/18/2014 20.6 20.6 20.6 20.6 415
12/17/2014 20.48 20.54 20.2 20.54 4,574
12/16/2014 20.3 20.3 20.3 20.3 284
12/15/2014 20.4899 20.4899 20.4899 20.4899 00
12/12/2014 20.9 20.9 20.26 20.4899 403
12/11/2014 20.5 20.5 20.5 20.5 00
12/10/2014 20.5 20.5 20.5 20.5 00
12/09/2014 20.65 20.65 20.5 20.5 2,359
12/08/2014 20.69 20.6999 20.5 20.65 1,438
12/05/2014 21.16 21.16 20.7 20.7 2,926
12/04/2014 21.15 21.2 21.14 21.16 746
12/03/2014 20.5 20.7 20.5 20.7 2,015
12/02/2014 20.54 20.6 20.5 20.58 3,630
12/01/2014 21.02 21.02 20.1 20.5 7,100
11/28/2014 20.8 21.2 20.8 21.2 2,500
11/26/2014 20.6 20.8 20.6 20.8 4,670
11/25/2014 20.01 20.6 20 20.4 21,611
11/24/2014 20.2 20.2 19.98 19.999 1,950
11/21/2014 20.47 20.47 20.17 20.18 719
11/20/2014 20.181 20.27 20.18 20.27 1,223
11/19/2014 20.4526 20.4526 20.17 20.17 5,218
11/18/2014 20.54 20.55 20.4 20.41 2,171
11/17/2014 20.38 20.38 20.38 20.38 00
11/14/2014 20.05 20.62 20.05 20.38 20,279
11/13/2014 20.1999 20.1999 20.1999 20.1999 851
11/12/2014 20 20.1 20 20.1 1,203
11/11/2014 20.1 20.1 20.08 20.08 3,536
11/10/2014 20.091 20.1 20.091 20.1 600
11/07/2014 19.925 19.925 19.925 19.925 00
11/06/2014 20 20 19.925 19.925 1,912
11/05/2014 20.04 20.04 20.04 20.04 256
11/04/2014 20 20 20 20 752
11/03/2014 19.971 19.971 19.97 19.97 230
10/31/2014 20 20 19.861 19.9999 1,350
10/30/2014 20 20.001 19.98 19.98 2,834
10/29/2014 20.1 20.1 19.95 19.95 1,585
10/28/2014 19.6 20.1 19.6 19.91 5,334
10/27/2014 19.75 19.75 19.15 19.15 778
10/24/2014 19.67 19.67 19.67 19.67 101
10/23/2014 19.5 19.5 19.5 19.5 00
10/22/2014 19.5 19.5 19.5 19.5 00
10/21/2014 19.5 19.5 19.5 19.5 54,087
10/20/2014 19.42 19.52 19.385 19.5 25,933
10/17/2014 19.922 19.922 19.2 19.2 509
10/16/2014 19.01 19.01 19.01 19.01 00
10/15/2014 19.01 19.01 19.01 19.01 100
10/14/2014 19.25 19.25 19.25 19.25 00
10/13/2014 19.14 19.4999 19.02 19.25 2,215
10/10/2014 19.21 19.25 19 19.25 2,997
10/09/2014 19.12 19.12 19.12 19.12 00
10/08/2014 19.55 19.55 18.835 19.12 534
10/07/2014 19.688 19.688 19.688 19.688 00
10/06/2014 19.688 19.688 19.688 19.688 00
10/03/2014 19.6 19.8 19.6 19.688 1,474
10/02/2014 19.9583 19.9583 19.88 19.88 970
10/01/2014 19.86 20.09 19.75 19.9 2,217
09/30/2014 19.41 20.15 19.15 20.15 13,261
09/29/2014 19.4 19.44 19.4 19.44 559
09/26/2014 19.85 19.85 19.85 19.85 100
09/25/2014 19.75 20.1 19.75 20.1 4,590
09/24/2014 19.93 19.93 19.93 19.93 00
09/23/2014 20.1 20.1 19.93 19.93 487
09/22/2014 19.69 20.1 19.69 20.1 2,776
09/19/2014 19.78 19.95 19.12 19.95 7,559
09/18/2014 19.85 19.94 19.631 19.81 13,360
09/17/2014 19.35 19.89 19.35 19.87 9,343
09/16/2014 19.305 19.73 19.305 19.73 573
09/15/2014 19.83 19.83 18.77 18.84 3,325
09/12/2014 19.1195 19.1195 19.11 19.11 1,279
09/11/2014 19.01 19.11 19.01 19.11 1,607
09/10/2014 18.83 19.1 18.8 19.01 6,126
09/09/2014 18.83 19 18.77 18.83 2,140
09/08/2014 18.79 19.12 18.78 19.12 1,315
09/05/2014 18.764 19.8392 18.764 19.8392 890
09/04/2014 19.21 19.76 19.21 19.5999 1,102
09/03/2014 19.21 19.21 19.21 19.21 250
09/02/2014 19.28 19.28 19.28 19.28 3,560
08/29/2014 19.35 19.35 19.28 19.28 401
08/28/2014 18.98 19.83 18.8 19.5 7,474
08/27/2014 19.25 19.51 19.08 19.424 4,532
08/26/2014 19.67 19.67 19.67 19.67 220
08/25/2014 19.62 19.95 18.8 19.67 15,537
08/22/2014 19.48 19.85 19.43 19.85 12,142
08/21/2014 19.4 19.68 19.4 19.56 8,913
08/20/2014 19.5 19.62 19.3 19.3 7,389
08/19/2014 19.52 19.65 19.05 19.5 2,766
08/18/2014 19.31 19.85 19.09 19.7 21,692
08/15/2014 19.7995 19.7995 19.7995 19.7995 00
08/14/2014 19.55 19.85 19.51 19.7995 6,892
08/13/2014 19.19 19.85 19.19 19.8 4,433
08/12/2014 19.11 19.11 19.11 19.11 141
08/11/2014 19.0201 19.0201 19.0201 19.0201 00
08/08/2014 19.0201 19.0201 19.0201 19.0201 00
08/07/2014 19.0201 19.0201 19.0201 19.0201 200
08/06/2014 19 19 19 19 00
08/05/2014 19.04 19.04 19 19 2,189
08/04/2014 18.8338 18.8338 18.8338 18.8338 177
08/01/2014 19.68 19.68 19.68 19.68 00
07/31/2014 19.68 19.68 19.68 19.68 00
07/30/2014 19.68 19.68 19.68 19.68 00
07/29/2014 19.68 19.68 19.68 19.68 00
07/28/2014 19.68 19.68 19.68 19.68 00
07/25/2014 19.68 19.68 19.68 19.68 200
07/24/2014 19 19 19 19 519
07/23/2014 19.85 19.85 18.35 19.82 133,669
07/22/2014 19.95 19.95 19.95 19.95 00
07/21/2014 20.5 20.5 19.95 19.95 484
07/18/2014 20.55 20.55 20.55 20.55 116
07/17/2014 20.376 20.66 20.06 20.06 4,381
07/16/2014 20.8499 20.8499 20.8499 20.8499 100
07/15/2014 19.44 19.44 19.44 19.44 512
07/14/2014 20.84 20.84 19.464 19.464 872
07/11/2014 20.9 20.9 20.69 20.69 634
07/10/2014 20.9 20.9 20.77 20.85 303
07/09/2014 21 21 20.76 20.9 712
07/08/2014 19.535 19.535 19.535 19.535 139
07/07/2014 20.92 21 20.705 20.705 1,175
07/03/2014 20.97 20.97 20.97 20.97 00
07/02/2014 20.97 20.97 20.97 20.97 00
07/01/2014 20.97 20.97 20.97 20.97 146
06/30/2014 21.2 21.2 19.6347 20.97 873
06/27/2014 21.96 21.96 20.5 21 4,165
06/26/2014 20.25 21.5 20.25 21.19 7,363
06/25/2014 20.25 20.25 19.51 20.22 3,370
06/24/2014 20.25 20.25 20.25 20.25 223
06/23/2014 20.2 20.2 20 20 1,681
06/20/2014 20.14 20.22 19.9 20.22 2,129
06/19/2014 20.18 20.196 19.83 20.07 2,282
06/18/2014 20.18 20.18 19.94 19.9995 832
06/17/2014 19.651 19.98 19.53 19.98 2,722
06/16/2014 19.33 19.33 19.33 19.33 00
06/13/2014 19.12 19.33 19.12 19.33 345
06/12/2014 19.505 19.505 19.48 19.5 1,385
06/11/2014 19.62 20.11 19.62 20.015 1,670
06/10/2014 19.345 20.199 19.345 20.199 2,439
06/09/2014 19.81 20.12 19.4 20.12 8,771
06/06/2014 19.5 19.62 19.5 19.62 803
06/05/2014 19.45 19.71 19.45 19.58 3,288
06/04/2014 19.5 19.79 19.35 19.77 1,836
06/03/2014 19.19 19.38 19.19 19.19 601
06/02/2014 19.27 19.27 19.27 19.27 147
05/30/2014 19.86 19.86 19.505 19.505 300
05/29/2014 19.45 19.55 19.39 19.39 852
05/28/2014 19.6 19.6 19.14 19.39 3,348
05/27/2014 19.7 19.7 19.7 19.7 00
05/23/2014 19.275 19.7 19.25 19.7 87,059
05/22/2014 19.491 19.5 19.345 19.5 1,051
05/21/2014 19.23 19.25 19.23 19.25 4,035
05/20/2014 19.02 19.65 19.02 19.25 362
05/19/2014 19.03 19.22 19.03 19.2095 1,133
05/16/2014 19.2 19.39 18.85 19.28 8,202
05/15/2014 19.19 19.215 19.19 19.215 1,000
05/14/2014 19.145 19.22 19.145 19.22 587
05/13/2014 18.68 19.4742 18.68 19.4742 5,051
05/12/2014 18.84 18.88 18.84 18.88 820
05/09/2014 19.5 19.5 18.71 18.78 3,251
05/08/2014 19 19.1 18.4 19.1 4,860
05/07/2014 17.94 17.94 17.94 17.94 00
05/06/2014 18 18 17.93 17.94 845
05/05/2014 17.91 18.11 17.81 17.85 6,021
05/02/2014 17.82 17.82 17.8 17.8 766
05/01/2014 17.85 18.3 17.81 17.86 6,705
04/30/2014 17.81 17.81 17.8 17.8 4,147
04/29/2014 17.8 17.8 17.8 17.8 00
04/28/2014 17.8 17.8 17.8 17.8 00
04/25/2014 17.8 17.8 17.8 17.8 173
04/24/2014 17.97 17.97 17.97 17.97 00
04/23/2014 17.97 17.97 17.97 17.97 00
04/22/2014 17.97 17.97 17.97 17.97 00
04/21/2014 18 18 17.97 17.97 926
04/17/2014 17.7701 17.83 17.72 17.72 1,605
04/16/2014 17.81 17.81 17.7 17.7499 11,051
04/15/2014 17.72 18.97 17.7 17.76 39,241
04/14/2014 17.72 17.72 17.72 17.72 319
04/11/2014 17.75 17.85 17.7 17.77 38,903
04/10/2014 17.8 17.8 17.8 17.8 00
04/09/2014 17.8 17.8 17.8 17.8 00
04/08/2014 17.8 17.8 17.8 17.8 00
04/07/2014 17.7 17.91 17.65 17.8 1,785
04/04/2014 17.6 17.6 17.6 17.6 1,052
04/03/2014 17.8 17.8 17.8 17.8 300
04/02/2014 17.8 17.8 17.7 17.725 6,039
04/01/2014 17.899 17.899 17.75 17.8 3,353
03/31/2014 17.8 17.8 17.75 17.75 49,729
03/28/2014 17.8 17.8 17.71 17.8 7,091
03/27/2014 17.8 17.8 17.8 17.8 1,106
03/26/2014 17.73 17.9 17.6572 17.9 26,676
03/25/2014 17.7 17.75 17.7 17.749 724
03/24/2014 17.749 17.749 17.749 17.749 252
03/21/2014 17.55 17.7 17.55 17.7 5,655
03/20/2014 17.65 17.65 17.65 17.65 00
03/19/2014 17.63 17.75 17.63 17.65 27,937
03/18/2014 17.51 17.51 17.51 17.51 309
03/17/2014 17.5 17.6 17.5 17.52 3,877
03/14/2014 17.54 17.54 17.54 17.54 227
03/13/2014 17.75 17.751 17.75 17.7501 5,025
03/12/2014 17.73 17.73 17.5 17.57 1,002
03/11/2014 17.61 17.7299 17.6 17.68 3,612
03/10/2014 17.47 17.76 17.45 17.73 12,223
03/07/2014 17.5 17.79 17.45 17.76 35,503
03/06/2014 17.45 17.47 17.45 17.45 974
03/05/2014 17.45 17.78 17.45 17.76 14,400
03/04/2014 17.4 17.4 17.4 17.4 00
03/03/2014 17.39 17.5 17.39 17.4 11,277
02/28/2014 17.26 17.5 17.26 17.5 304
02/27/2014 17.42 17.42 17.42 17.42 00
02/26/2014 17.42 17.42 17.42 17.42 00
02/25/2014 17.3 17.42 17.3 17.42 1,720
02/24/2014 17.38 17.38 17.3 17.3 1,368
02/21/2014 17.3875 17.5 17.3875 17.5 751
02/20/2014 17.5 17.5 17.5 17.5 112
02/19/2014 17.48 17.5 17.48 17.48 5,200
02/18/2014 17.45 17.45 17.45 17.45 00
02/14/2014 17.45 17.45 17.45 17.45 00
02/13/2014 17.45 17.45 17.45 17.45 141
02/12/2014 17.499 17.5 17.499 17.5 1,523
02/11/2014 17.365 17.52 17.365 17.5 1,130
02/10/2014 17.26 17.3 17.25 17.3 2,649
02/07/2014 17.4 17.4 17.25 17.31 742
02/06/2014 17.49 17.49 17.49 17.49 195
02/05/2014 17.4 17.4 17.25 17.25 12,722
02/04/2014 17.37 17.37 17.37 17.37 250
02/03/2014 17.27 17.37 17.2 17.2 5,038
01/31/2014 17.24 17.5 17.21 17.5 6,454
01/30/2014 17.25 17.25 17.2 17.2 800
01/29/2014 17.24 17.25 17.24 17.25 202
01/28/2014 17.25 17.25 17.22 17.25 600
01/27/2014 17.25 17.25 17.2 17.25 3,175
01/24/2014 17.15 17.15 17.15 17.15 00
01/23/2014 17.15 17.15 17.15 17.15 500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?