ASST Stock Prices

Data as of Oct 28, 2026

Last

27.53

Change

+0.39

Open

26.76

Previous

27.14

High

27.81

Low

26.58

Bid

-

Ask

-

Volume

4,667,071

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.910

Hist Vol

3.376

Opt Volume

11,880

Open Int

315,917

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	26.76	27.81	26.58	27.53	+0.39	4,667,071	11,880	0.910	3.376
Oct 27, 2026	26.54	27.17	25.80	27.14	+0.82	4,470,815	18,696	0.953	3.379
Oct 26, 2026	27.81	27.93	26.29	26.32	-2.65	7,124,535	26,437	1.063	3.402
Oct 23, 2026	29.11	30.32	28.82	28.97	-0.06	5,806,508	27,361	0.958	3.408
Oct 22, 2026	29.18	29.77	27.96	29.03	-1.72	7,752,938	27,670	0.997	3.409
Oct 21, 2026	27.90	31.51	26.98	30.75	+3.69	14,159,970	64,485	1.012	3.409
Oct 20, 2026	25.07	27.46	24.93	27.06	+1.52	8,270,699	17,751	0.879	3.408
Oct 19, 2026	24.75	26.23	24.54	25.54	+1.45	8,121,789	26,140	0.880	3.408
Oct 16, 2026	25.04	25.32	23.54	24.09	-1.56	10,323,235	26,416	0.898	3.408
Oct 15, 2026	23.79	25.77	22.48	25.65	+0.97	12,356,712	39,987	0.926	3.409
Oct 14, 2026	26.61	26.71	24.33	24.68	-2.91	18,117,294	37,924	0.843	3.416
Oct 13, 2026	27.50	28.32	27.19	27.59	-0.12	11,488,517	35,375	0.811	3.415
Oct 12, 2026	27.66	28.00	27.04	27.71	-0.09	5,664,056	26,538	0.770	3.436
Oct 9, 2026	28.72	29.28	27.55	27.80	-0.43	8,359,614	27,424	0.721	3.440
Oct 8, 2026	27.70	28.36	27.33	28.23	+0.05	7,828,519	21,695	0.756	3.442
Oct 7, 2026	28.75	28.86	27.70	28.19	-1.57	8,305,878	42,113	0.764	3.442
Oct 6, 2026	30.17	30.55	29.69	29.75	-0.51	7,381,059	31,530	0.770	3.448
Oct 5, 2026	30.43	31.16	29.71	30.26	+0.23	9,533,459	26,940	0.764	3.448
Oct 2, 2026	31.27	32.08	29.14	30.03	+0.00	11,283,074	87,028	0.624	3.448
Oct 1, 2026	29.34	30.80	29.18	30.11	+0.70	4,522,127	35,086	0.745	3.441
Sep 30, 2026	30.44	30.54	28.96	29.41	+0.10	4,509,859	12,281	0.743	3.441
Sep 29, 2026	30.05	30.09	28.66	29.31	+0.31	4,090,388	10,980	0.726	3.442
Sep 28, 2026	29.55	30.40	28.72	29.00	-0.44	7,206,475	20,591	0.755	3.443
Sep 25, 2026	29.90	30.07	29.11	29.44	-0.50	4,373,090	30,493	0.703	3.445
Sep 24, 2026	28.61	30.59	28.49	29.94	+0.95	7,573,165	24,442	0.744	3.446
Sep 23, 2026	28.66	29.83	28.31	28.99	-0.36	6,022,623	26,586	0.772	3.448
Sep 22, 2026	29.30	31.02	29.01	29.35	-0.98	8,270,695	27,758	0.757	3.455
Sep 21, 2026	31.64	31.95	28.83	30.33	+0.24	17,379,558	106,797	0.809	3.455
Sep 18, 2026	29.54	30.38	29.33	30.09	+1.81	15,998,021	71,660	0.766	3.457
Sep 17, 2026	28.04	29.41	27.61	28.28	+0.87	9,655,947	84,541	0.738	3.457
Sep 16, 2026	27.82	28.11	26.85	27.41	-0.16	7,677,549	33,374	0.745	3.463
Sep 15, 2026	28.00	28.36	26.63	27.57	-1.46	10,582,823	47,984	0.749	3.479
Sep 14, 2026	27.73	29.60	27.60	29.03	+1.42	9,589,909	48,426	0.814	3.494
Sep 11, 2026	27.11	29.04	26.70	27.62	+0.71	8,878,236	77,428	0.711	3.494
Sep 10, 2026	26.06	27.75	25.82	26.90	+0.21	8,673,463	31,959	0.794	3.495
Sep 9, 2026	28.00	28.53	26.30	26.69	-0.47	7,944,746	67,769	0.813	3.504
Sep 8, 2026	26.44	27.65	25.60	27.16	+0.00	8,897,275	46,620	0.842	3.508
Sep 4, 2026	25.18	27.35	25.18	27.14	+0.32	8,817,476	41,174	0.776	3.510
Sep 3, 2026	25.63	27.23	25.15	26.82	+2.50	17,002,260	63,637	0.861	3.514
Sep 2, 2026	23.07	24.50	22.30	24.32	+0.32	9,468,446	32,099	0.884	3.513
Sep 1, 2026	23.46	24.68	23.05	24.00	-0.22	10,832,799	31,020	0.938	3.513
Aug 31, 2026	22.54	24.48	21.95	24.22	+2.48	14,862,359	61,899	1.080	3.520
Aug 28, 2026	22.50	23.59	21.39	21.74	-1.38	11,648,554	58,229	0.994	3.520
Aug 27, 2026	22.45	24.38	21.85	23.12	+1.62	13,209,007	80,372	1.036	3.521
Aug 26, 2026	20.72	21.66	20.17	21.50	+0.11	9,540,571	28,636	1.037	3.521
Aug 25, 2026	19.04	22.16	18.88	21.39	+1.66	12,692,024	58,478	1.098	3.524
Aug 24, 2026	18.76	20.32	18.55	19.73	+1.51	14,478,482	76,289	1.251	3.524
Aug 21, 2026	17.66	19.09	17.18	18.22	+2.09	14,743,773	147,740	1.066	3.524
Aug 20, 2026	16.00	16.24	15.14	16.13	+1.40	9,784,210	38,561	0.953	3.522
Aug 19, 2026	12.95	14.83	12.94	14.73	+1.93	7,407,537	30,451	0.893	3.521
Aug 18, 2026	13.18	13.44	12.71	12.80	-0.40	3,877,850	6,390	0.869	3.519
Aug 17, 2026	12.35	13.35	12.27	13.20	+0.88	2,975,622	21,268	0.969	3.519
Aug 14, 2026	12.54	12.54	11.87	12.32	-0.27	2,353,544	9,921	0.823	3.519
Aug 13, 2026	12.40	12.74	12.21	12.58	+0.19	2,362,191	7,229	0.881	3.519
Aug 12, 2026	12.86	12.92	12.31	12.39	-0.23	2,929,424	5,576	0.905	3.520
Aug 11, 2026	12.56	12.77	12.25	12.62	+0.18	2,920,764	10,269	0.886	3.520
Aug 10, 2026	12.25	12.57	12.06	12.44	-0.04	2,301,120	11,017	1.008	3.530
Aug 7, 2026	12.70	12.97	12.39	12.48	+0.17	2,825,292	12,055	0.952	3.530
Aug 6, 2026	12.13	12.56	11.90	12.31	-0.14	2,058,680	5,644	0.950	3.530
Aug 5, 2026	12.35	12.61	11.98	12.45	+0.03	2,171,556	4,231	1.032	3.530
Aug 4, 2026	11.87	12.54	11.74	12.42	+0.62	3,053,204	10,597	1.007	3.531
Aug 3, 2026	11.14	11.96	10.96	11.80	+0.69	2,269,578	14,092	1.065	3.531
Jul 31, 2026	11.70	11.85	10.97	11.11	-0.83	3,338,119	13,722	0.933	3.532
Jul 30, 2026	11.34	11.98	11.30	11.94	+0.88	2,856,234	6,426	0.942	3.531
Jul 29, 2026	11.92	12.11	11.03	11.06	-0.92	3,094,392	5,401	0.959	3.531
Jul 28, 2026	11.54	12.10	11.16	11.98	-0.21	2,229,569	4,758	0.930	3.530

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.