Historical Stock Prices

ASRVP 
$29.69
*  
0.32
1.07%
Get ASRVP Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ASRVP 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 03-JUL-2014 TO 03-JUL-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.
07/02/2015 30.17 30.17 29.69 29.69 6,672
07/01/2015 30.07 30.22 29.83 30.01 2,434
06/30/2015 30.67 30.67 29.77 29.98 9,466
06/29/2015 30.5 30.5 30.5 30.5 00
06/26/2015 30.5 30.5 30.31 30.5 5,226
06/25/2015 30.44 30.65 30.29 30.49 10,534
06/24/2015 30.41 30.46 30.34 30.35 2,506
06/23/2015 30.26 30.38 30.01 30.29 5,619
06/22/2015 30.33 30.41 30.12 30.17 5,212
06/19/2015 30.5 30.53 30.05 30.05 1,852
06/18/2015 30.46 30.69 30.3 30.35 4,508
06/17/2015 30.51 30.52 30.17 30.21 2,846
06/16/2015 30.6 31.01 30.09 30.34 18,200
06/15/2015 31.26 31.31 30.33 30.44 15,163
06/12/2015 31.52 31.6 30.9 31.03 11,154
06/11/2015 31.6 31.91 31.02 31.3 34,428
06/10/2015 31.629 32.03 31.52 31.52 13,659
06/09/2015 31.64 31.85 31.45 31.45 9,150
06/08/2015 31.65 31.93 31.42 31.47 46,971
06/05/2015 31.62 31.97 31.52 31.55 6,805
06/04/2015 31.62 32.33 31.45 31.46 35,180
06/03/2015 31.46 31.46 31.18 31.19 5,100
06/02/2015 31.54 31.76 31.26 31.26 10,528
06/01/2015 31.47 31.9599 31.3 31.61 22,615
05/29/2015 31.53 32.36 31.1901 31.62 160,836
05/28/2015 31.7 31.84 31.34 31.49 41,319
05/27/2015 30.63 32.22 30.51 31.95 155,831
05/26/2015 29.37 30.89 29.0712 30.45 169,409
05/22/2015 30.23 30.23 29.02 29.39 102,520
05/21/2015 29.1701 30.746 29.1701 30.26 58,423
05/20/2015 27.92 30.94 27.92 30.23 166,191
05/19/2015 28.99 29.23 28.84 28.98 98,308
05/18/2015 28.16 29.24 27.6 28.84 130,286
05/15/2015 28.85 29.67 28.03 28.3005 91,619
05/14/2015 28.22 28.88 28 28.49 28,375
05/13/2015 28.727 28.95 28.64 28.7 31,597
05/12/2015 28.597 28.91 28.59 28.7 68,592
05/11/2015 28.441 28.78 28.441 28.5 38,877
05/08/2015 28.2 28.83 28.2 28.46 76,694
05/07/2015 28.48 28.62 28 28.11 20,311
05/06/2015 28.23 29 28.22 28.42 67,320
05/05/2015 26.71 28.23 26.71 27.94 87,814
05/04/2015 26.67 27 26.67 27 12,103
05/01/2015 26.96 27.03 26.96 27.03 11,452
04/30/2015 26.7 27.03 26.7 26.9005 21,805
04/29/2015 26.9 26.99 26.9 26.99 8,431
04/28/2015 26.88 27.0099 26.84 26.84 5,200
04/27/2015 27.03 27.06 26.97 27.0399 25,817
04/24/2015 26.97 27.01 26.85 26.8605 39,973
04/23/2015 26.99 27.26 26.95 27.06 19,511
04/22/2015 26.9 27.2001 26.9 26.95 47,564
04/21/2015 26.9 26.9 26.88 26.88 7,200
04/20/2015 27.07 27.2 26.87 26.95 7,998
04/17/2015 26.9 27.05 26.9 27.05 7,316
04/16/2015 27.09 27.21 27.08 27.13 2,140
04/15/2015 26.89 26.96 26.89 26.91 700
04/14/2015 26.9 26.9 26.8 26.88 2,803
04/13/2015 26.86 26.86 26.86 26.86 00
04/10/2015 26.89 26.98 26.78 26.86 6,171
04/09/2015 26.89 26.89 26.89 26.89 00
04/08/2015 26.65 27.04 26.65 26.89 30,321
04/07/2015 27.13 27.34 26.89 27.03 21,337
04/06/2015 26.94 27.23 26.87 27.0005 18,003
04/02/2015 26.86 26.94 26.83 26.94 1,905
04/01/2015 26.71 26.71 26.71 26.71 110
03/31/2015 26.91 26.91 26.73 26.815 5,882
03/30/2015 26.82 26.91 26.82 26.9 4,791
03/27/2015 27.08 27.08 26.91 26.97 20,355
03/26/2015 27 27.09 26.66 27.05 77,029
03/25/2015 27.78 28.22 27.22 27.38 179,112
03/24/2015 28.25 28.25 27.71 27.98 79,574
03/23/2015 28.19 28.24 27.98 27.98 58,336
03/20/2015 27.8 28.25 27.22 28.02 144,859
03/19/2015 27.82 27.96 27.76 27.79 20,268
03/18/2015 27.44 28.07 27.42 27.71 100,027
03/17/2015 27.52 27.53 27.4005 27.47 15,727
03/16/2015 27.34 27.54 27.34 27.46 32,913
03/13/2015 27.46 27.73 27.4001 27.49 36,904
03/12/2015 27.41 27.54 27.41 27.5 34,887
03/11/2015 27.41 27.4746 27.41 27.4101 1,710
03/10/2015 28.1 28.22 27.29 27.5 95,133
03/09/2015 28.05 28.22 27.55 28.02 84,092
03/06/2015 27.99 28.18 27.95 27.97 65,504
03/05/2015 27.99 28.23 27.44 27.91 121,618
03/04/2015 28.03 28.17 27.96 27.96 54,458
03/03/2015 28.08 28.17 27.93 28.1 35,318
03/02/2015 28.02 28.19 27.91 28.11 31,502
02/27/2015 28.02 28.16 27.66 28.15 34,336
02/26/2015 27.97 28.19 27.71 27.88 20,792
02/25/2015 28.01 28.25 27.88 27.965 40,278
02/24/2015 26.9 28.24 26.8 28.1 133,126
02/23/2015 27.78 28.22 26.82 26.96 89,039
02/20/2015 27.75 27.94 27.66 27.66 1,501
02/19/2015 26.84 28.38 26.77 27.62 79,616
02/18/2015 26.82 26.84 26.82 26.84 8,239
02/17/2015 26.81 26.96 26.7208 26.815 25,990
02/13/2015 26.78 26.83 26.7101 26.8 8,337
02/12/2015 26.775 26.925 26.775 26.9 4,475
02/11/2015 26.78 26.78 26.73 26.73 301
02/10/2015 26.7199 26.98 26.7199 26.77 5,286
02/09/2015 26.84 26.875 26.72 26.75 6,901
02/06/2015 26.73 26.75 26.7 26.75 2,300
02/05/2015 26.72 26.79 26.72 26.79 1,700
02/04/2015 26.89 26.89 26.67 26.68 2,800
02/03/2015 26.86 26.89 26.84 26.84 402
02/02/2015 26.82 26.92 26.69 26.8005 11,250
01/30/2015 26.77 26.77 26.77 26.77 00
01/29/2015 26.83 26.94 26.77 26.77 5,339
01/28/2015 26.78 27.01 26.78 26.8195 15,104
01/27/2015 26.88 27.17 26.88 27.12 6,207
01/26/2015 28.84 28.84 26.44 27.23 188,736
01/23/2015 28.34 28.73 27.85 27.85 40,104
01/22/2015 28.5 28.88 28.2 28.23 26,995
01/21/2015 27.03 28.8 27.03 28.05 122,617
01/20/2015 26.97 27.36 26.97 27.31 4,985
01/16/2015 27.09 27.5 27.08 27.3 16,608
01/15/2015 26.84 27.07 26.84 26.99 9,236
01/14/2015 26.73 27.15 26.73 26.93 14,312
01/13/2015 27.27 27.32 26.89 27.02 14,819
01/12/2015 26.82 27.96 26.69 27.96 28,967
01/09/2015 26.75 26.98 26.66 26.98 39,376
01/08/2015 26.78 26.84 26.53 26.72 2,494
01/07/2015 26.67 26.78 26.55 26.65 31,385
01/06/2015 26.83 26.83 26.51 26.6 19,328
01/05/2015 26.98 27.2399 26.8101 26.97 6,072
01/02/2015 28.24 28.88 26.71 26.71 18,111
12/31/2014 28.53 28.88 28.2401 28.25 30,906
12/30/2014 28.31 28.87 28.09 28.1 19,624
12/29/2014 28.38 28.87 28.13 28.13 7,900
12/26/2014 28.48 28.87 28.03 28.14 9,284
12/24/2014 28.54 28.87 28.51 28.75 15,469
12/23/2014 27.67 28.86 26.78 28.56 22,713
12/22/2014 27.14 28.24 26.7635 28.24 12,901
12/19/2014 26.98 27.26 26.763 27.26 12,940
12/18/2014 26.97 27.09 26.753 27.07 21,345
12/17/2014 28.08 28.88 26.83 26.85 15,229
12/16/2014 28.28 28.88 28.16 28.16 9,076
12/15/2014 28.34 28.86 27.95 27.95 24,564
12/12/2014 27.27 28.87 26.77 28.84 37,986
12/11/2014 27.17 27.42 26.75 27.42 5,481
12/10/2014 27.2 27.22 26.81 27.22 8,717
12/09/2014 26.73 27.15 26.73 27.03 7,023
12/08/2014 26.73 26.88 26.58 26.88 17,040
12/05/2014 26.7 26.88 26.511 26.88 14,960
12/04/2014 26.63 26.72 26.53 26.64 12,901
12/03/2014 26.654 26.67 26.654 26.67 208
12/02/2014 27.81 28.22 26.54 26.89 12,203
12/01/2014 28.22 28.22 27.54 27.88 10,417
11/28/2014 27.9 28.18 27.74 27.74 3,272
11/26/2014 28.25 28.25 27.76 27.89 12,946
11/25/2014 26.77 28.22 26.77 27.77 16,352
11/24/2014 26.34 27.49 26.34 26.95 12,670
11/21/2014 27.05 27.05 26.32 26.37 18,719
11/20/2014 26.99 26.99 26.99 26.99 780
11/19/2014 27.51 27.51 26.48 26.78 6,650
11/18/2014 27.71 28.16 27.3 27.3 2,701
11/17/2014 27.92 28.42 27.73 27.97 12,398
11/14/2014 27.21 28.5 27.21 28.44 19,812
11/13/2014 26.98 27.68 26.29 27.06 3,301
11/12/2014 26.57 27.45 26.35 26.6 6,200
11/11/2014 26.52 26.58 26.04 26.45 2,295
11/10/2014 26.37 26.45 26.0408 26.4499 5,760
11/07/2014 26.2 26.33 26.04 26.11 5,827
11/06/2014 26.15 26.15 26.15 26.15 00
11/05/2014 26.19 26.19 25.92 26.15 5,811
11/04/2014 26.55 26.55 25.98 26.12 9,220
11/03/2014 27 27 26.5 26.5 6,438
10/31/2014 27 27.17 26.56 27.15 1,803
10/30/2014 27.35 27.35 27.35 27.35 202
10/29/2014 26.5001 26.801 26.5001 26.6 1,100
10/28/2014 26.7 26.7 26.7 26.7 109
10/27/2014 26.6299 26.6299 26.6299 26.6299 600
10/24/2014 26.7399 26.7399 26.7399 26.7399 00
10/23/2014 26.75 26.75 26.7399 26.7399 800
10/22/2014 26.3 26.45 26.3 26.45 600
10/21/2014 26.25 26.6525 26.25 26.5 739
10/20/2014 26.02 26.02 25.8 25.8 1,595
10/17/2014 26.5 26.5 26.25 26.25 2,661
10/16/2014 26.25 26.25 25.15 25.5 7,841
10/15/2014 27.06 27.06 26.25 26.25 5,127
10/14/2014 28.78 28.78 25.47 26.25 20,369
10/13/2014 28.6 28.6 28.03 28.05 5,023
10/10/2014 28.67 28.67 28.07 28.19 14,117
10/09/2014 28.11 28.64 28.08 28.08 12,948
10/08/2014 27.22 28.73 26.96 28.04 26,727
10/07/2014 27.23 27.26 26.91 27.18 14,316
10/06/2014 26.64 27.35 26.5799 27.35 11,344
10/03/2014 27.46 28.41 26.8 28.17 79,042
10/02/2014 27.49 27.5 26.59 27.19 33,862
10/01/2014 27.5012 27.5012 27.5012 27.5012 1,310
09/30/2014 27.7499 27.7499 27.7499 27.7499 1,700
09/29/2014 28 28.1186 27.0667 27.442 8,052
09/26/2014 28.09 28.7799 27.6 27.72 20,095
09/25/2014 27.91 27.91 27.86 27.86 1,754
09/24/2014 27.9 28.43 27.9 28.22 4,299
09/23/2014 28.47 28.78 27.9 27.9 25,599
09/22/2014 28.51 28.9 28.41 28.9 13,763
09/19/2014 28.33 30.5 28.27 28.34 29,604
09/18/2014 27.73 30.99 27.73 28.65 16,114
09/17/2014 27.93 28.13 27.93 28.03 2,023
09/16/2014 27.86 28.05 27.77 28.05 5,804
09/15/2014 27.79 28.1901 27.75 28.15 16,451
09/12/2014 27.2899 28.43 27.2699 28.04 30,482
09/11/2014 27.204 27.24 27.204 27.24 550
09/10/2014 27.15 27.3601 27.06 27.1268 3,641
09/09/2014 27.01 27.19 27.01 27.18 1,166
09/08/2014 27.33 27.34 27.25 27.25 1,192
09/05/2014 27.254 27.254 27.25 27.25 200
09/04/2014 27.38 27.38 27.1 27.28 6,955
09/03/2014 27.39 27.39 27.39 27.39 00
09/02/2014 27.31 27.39 27.31 27.39 712
08/29/2014 27.46 27.46 27.46 27.46 00
08/28/2014 27.46 27.46 27.46 27.46 00
08/27/2014 27.2 27.46 27.2 27.46 12,422
08/26/2014 27.45 27.45 27.3001 27.3401 1,940
08/25/2014 27.25 27.35 27.25 27.34 18,381
08/22/2014 27.3 27.3401 27.2199 27.33 25,587
08/21/2014 27.22 27.35 27.076 27.3401 27,013
08/20/2014 27.22 27.36 27.1399 27.3 22,365
08/19/2014 27.31 27.31 27.31 27.31 00
08/18/2014 27.45 27.45 27.22 27.31 9,655
08/15/2014 27.45 27.45 27.2099 27.3 27,021
08/14/2014 27.1 27.31 27.1 27.27 17,547
08/13/2014 26.9999 27.3001 26.9743 27.2801 34,266
08/12/2014 27.03 27.27 26.9999 27.2401 50,144
08/11/2014 26.84 27.24 26.54 27.24 17,809
08/08/2014 26.56 26.56 26.56 26.56 00
08/07/2014 26.75 26.75 26.56 26.56 800
08/06/2014 27 27 27 27 00
08/05/2014 27 27 27 27 400
08/04/2014 26.75 26.7501 26.75 26.7501 200
08/01/2014 26.4312 26.4312 26.4312 26.4312 00
07/31/2014 26.4312 26.4312 26.4312 26.4312 00
07/30/2014 26.4312 26.4312 26.4312 26.4312 00
07/29/2014 26.4312 26.4312 26.4312 26.4312 00
07/28/2014 26.4312 26.4312 26.4312 26.4312 160
07/25/2014 27.47 27.47 27.47 27.47 00
07/24/2014 26.5 27.47 26.5 27.47 2,123
07/23/2014 26.55 26.55 26.55 26.55 00
07/22/2014 26.55 26.55 26.55 26.55 320
07/21/2014 26.67 26.67 26.67 26.67 100
07/18/2014 26.5 26.5 26.5 26.5 253
07/17/2014 26.35 26.45 26.35 26.4499 1,097
07/16/2014 26.21 26.21 26.21 26.21 137
07/15/2014 26.35 26.4 26.21 26.4 3,861
07/14/2014 26.28 26.28 26.27 26.28 1,037
07/11/2014 27.48 27.49 26.28 26.28 661
07/10/2014 26.44 26.44 26.44 26.44 00
07/09/2014 26.54 26.54 26.44 26.44 2,088
07/08/2014 26.65 26.65 26.65 26.65 00
07/07/2014 26.65 26.65 26.65 26.65 1,000
07/03/2014 26.3101 26.75 26.3101 26.7122 1,941
*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?