NYSE : ASBH
American Savings Bank, National Association — Price history
United States
Last price 18.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Savings Bank, National Association (ASBH) closed at 19.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.8 | 19.97 | 18.8 | 19.8 | 112,334 | +7.32% |
| 2026-10-30 | 19 | 19 | 18.11 | 18.45 | 134,266 | -2.59% |
| 2026-10-29 | 18.9 | 18.94 | 18.56 | 18.94 | 113,869 | +0.37% |
| 2026-10-28 | 19.18 | 19.18 | 18.75 | 18.87 | 125,020 | -1.26% |
| 2026-10-27 | 19.33 | 19.5 | 18.99 | 19.11 | 82,271 | -0.31% |
| 2026-10-26 | 19.61 | 19.61 | 19.03 | 19.17 | 109,478 | -0.98% |
| 2026-10-23 | 19.72 | 19.84 | 19.19 | 19.36 | 177,761 | -0.97% |
| 2026-10-22 | 19.27 | 19.975 | 19.065 | 19.55 | 465,604 | +1.88% |
| 2026-10-21 | 18.29 | 19.5 | 18.243 | 19.19 | 338,944 | +4.07% |
| 2026-10-20 | 17.89 | 18.84 | 17.89 | 18.44 | 305,324 | +2.22% |
| 2026-10-19 | 18.18 | 18.26 | 17.88 | 18.04 | 103,219 | -0.55% |
| 2026-10-16 | 18.1 | 18.79 | 17.4 | 18.14 | 149,887 | +1.11% |
| 2026-10-15 | 18.07 | 18.25 | 17.3 | 17.94 | 130,310 | -0.61% |
| 2026-10-14 | 18.04 | 18.4 | 17.791 | 18.05 | 97,430 | -0.50% |
| 2026-10-13 | 18.06 | 18.302 | 17.83 | 18.14 | 72,435 | +0.44% |
| 2026-10-12 | 17.81 | 18.15 | 17.655 | 18.06 | 80,328 | +1.29% |
| 2026-10-09 | 17.25 | 18.135 | 17.25 | 17.83 | 55,634 | +3.60% |
| 2026-10-08 | 17.41 | 17.75 | 17.21 | 17.21 | 32,237 | -1.88% |
| 2026-10-07 | 17.99 | 18.05 | 17.35 | 17.54 | 111,128 | -2.61% |
| 2026-10-06 | 18.15 | 18.64 | 18.01 | 18.01 | 101,078 | +0.56% |
| 2026-10-05 | 17.54 | 17.985 | 17.255 | 17.91 | 140,010 | +2.34% |
| 2026-10-02 | 17.83 | 18.2 | 17.26 | 17.5 | 171,383 | -1.85% |
| 2026-10-01 | 17.8 | 18.15 | 17.44 | 17.83 | 155,779 | -0.34% |
| 2026-09-30 | 18.32 | 18.415 | 17.6 | 17.89 | 149,641 | -2.56% |
| 2026-09-29 | 18.08 | 18.58 | 17.845 | 18.36 | 233,115 | +1.77% |
| 2026-09-28 | 18.12 | 18.375 | 17.71 | 18.04 | 133,509 | -1.42% |
| 2026-09-25 | 18.22 | 18.95 | 18.02 | 18.3 | 55,008 | -0.16% |
| 2026-09-24 | 18.43 | 18.55 | 18.06 | 18.33 | 197,186 | +0.44% |
| 2026-09-23 | 18.73 | 19.19 | 18.22 | 18.25 | 159,092 | -2.67% |
| 2026-09-22 | 18.5 | 19.255 | 18.5 | 18.75 | 394,625 | +2.29% |
| 2026-09-21 | 17.66 | 18.49 | 17.66 | 18.33 | 206,939 | +4.33% |
| 2026-09-18 | 17.95 | 18 | 17.5 | 17.57 | 183,324 | +0.40% |
| 2026-09-17 | 17.62 | 18 | 17.02 | 17.5 | 532,307 | +2.94% |