NasdaqCM - Nasdaq Real Time Price
USD
Aspire-Lakewood Holdings, Inc. (ASBP)
7.99
-0.12
(-1.48%)
As of 9:44:08 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
8.03
8.12
7.99
7.99
7.99
2,449
Oct 30, 2026
8.46
8.46
8.00
8.11
8.11
20,300
Oct 29, 2026
8.84
9.14
8.48
8.48
8.48
31,100
Oct 28, 2026
8.70
8.93
8.54
8.88
8.88
13,900
Oct 27, 2026
8.31
8.61
8.31
8.44
8.44
9,700
Oct 26, 2026
8.82
9.00
8.15
8.16
8.16
41,800
Oct 23, 2026
8.79
8.86
8.67
8.80
8.80
14,900
Oct 22, 2026
8.85
8.97
8.76
8.90
8.90
22,600
Oct 21, 2026
8.81
8.99
8.65
8.85
8.85
28,500
Oct 20, 2026
8.32
9.00
8.20
8.72
8.72
17,600
Oct 19, 2026
8.81
8.85
8.05
8.41
8.41
38,900
Oct 16, 2026
8.43
8.97
8.16
8.78
8.78
35,900
Oct 15, 2026
8.10
8.88
7.98
8.64
8.64
31,900
Oct 14, 2026
8.20
8.45
7.18
8.16
8.16
87,100
Oct 13, 2026
7.80
8.50
7.80
8.18
8.18
36,100
Oct 12, 2026
8.36
8.57
7.66
7.78
7.78
22,300
Oct 9, 2026
8.67
8.67
8.10
8.30
8.30
34,100
Oct 8, 2026
8.76
9.00
8.25
8.30
8.30
78,500
Oct 7, 2026
8.59
8.93
8.57
8.63
8.63
12,400
Oct 6, 2026
8.88
9.09
8.75
8.76
8.76
27,700
Oct 5, 2026
8.67
8.88
8.40
8.88
8.88
20,300
Oct 2, 2026
8.36
8.81
8.33
8.78
8.78
16,500
Oct 1, 2026
8.43
8.43
8.10
8.12
8.12
23,000
Sep 30, 2026
8.63
8.63
8.10
8.35
8.35
11,200
Sep 29, 2026
8.44
8.50
8.16
8.18
8.18
8,400
Sep 28, 2026
8.31
9.23
8.31
8.50
8.50
55,900
Sep 25, 2026
8.57
8.58
8.13
8.32
8.32
32,700
Sep 24, 2026
8.20
8.88
7.95
8.70
8.70
43,000
Sep 23, 2026
8.29
8.83
8.26
8.33
8.33
31,300
Sep 22, 2026
8.84
8.84
8.07
8.20
8.20
65,500
Sep 21, 2026
8.86
8.90
8.66
8.72
8.72
9,000
Sep 18, 2026
9.03
9.03
8.52
8.54
8.54
21,000
Sep 17, 2026
8.58
9.23
8.52
9.12
9.12
64,900
Sep 16, 2026
8.05
8.61
8.05
8.58
8.58
14,900
Sep 15, 2026
8.69
8.76
7.99
8.20
8.20
48,300
Sep 14, 2026
8.88
9.04
8.66
8.86
8.86
16,000
Sep 11, 2026
9.24
9.38
9.06
9.06
9.06
26,800
Sep 10, 2026
8.21
9.25
8.21
9.12
9.12
35,300
Sep 9, 2026
8.70
9.00
7.80
8.61
8.61
118,000
Sep 8, 2026
8.89
9.04
8.82
8.85
8.85
8,900
Sep 4, 2026
9.25
9.50
8.80
8.87
8.87
42,800
Sep 3, 2026
9.13
9.41
9.10
9.25
9.25
27,100
Sep 2, 2026
8.86
9.34
8.78
9.20
9.20
35,000
Sep 1, 2026
8.73
9.25
8.73
8.91
8.91
59,700
Aug 31, 2026
8.49
9.00
8.49
8.98
8.98
25,000
Aug 28, 2026
8.30
8.70
8.07
8.51
8.51
21,500
Aug 27, 2026
8.33
8.65
8.25
8.26
8.26
8,100
Aug 26, 2026
8.27
8.56
8.27
8.33
8.33
11,400
Aug 25, 2026
7.60
8.80
7.60
8.27
8.27
28,900
Aug 24, 2026
7.79
8.21
7.79
7.81
7.81
43,700
Aug 21, 2026
8.01
8.20
7.90
7.97
7.97
31,900
Aug 20, 2026
7.99
8.15
7.77
7.82
7.82
15,800
Aug 19, 2026
7.96
8.18
7.62
7.90
7.90
44,700
Aug 18, 2026
7.70
7.99
7.51
7.64
7.64
12,100
Aug 17, 2026
7.60
8.00
7.53
7.74
7.74
21,300
Aug 14, 2026
7.15
7.90
7.14
7.85
7.85
34,700
Aug 13, 2026
7.26
7.35
7.06
7.11
7.11
10,200
Aug 12, 2026
7.74
7.81
7.09
7.13
7.13
26,800
Aug 11, 2026
7.47
8.00
7.47
7.61
7.61
18,500
Aug 10, 2026
7.92
8.00
7.33
7.79
7.79
83,400
Aug 7, 2026
7.64
8.05
7.59
7.73
7.73
38,900
Aug 6, 2026
7.42
7.89
7.06
7.06
7.06
39,200
Aug 5, 2026
7.23
7.43
6.89
7.26
7.26
10,200
Aug 4, 2026
7.18
7.41
6.82
7.04
7.04
29,600
Aug 3, 2026
6.72
7.44
6.71
7.23
7.23
27,400
Jul 31, 2026
6.51
6.70
6.36
6.52
6.52
9,400
Jul 30, 2026
5.94
6.72
5.94
6.72
6.72
14,000
Jul 29, 2026
7.07
7.24
4.87
5.61
5.61
119,600
Jul 28, 2026
6.92
7.37
6.92
7.24
7.24
11,300
Jul 27, 2026
7.15
7.50
6.71
6.97
6.97
29,600
Jul 24, 2026
7.25
7.40
7.01
7.26
7.26
28,200
Jul 23, 2026
7.37
7.81
6.86
7.21
7.21
58,900
Jul 22, 2026
7.47
8.17
6.96
7.76
7.76
131,500
Jul 21, 2026
6.49
7.54
6.35
7.54
7.54
118,600
Jul 20, 2026
6.39
6.65
6.21
6.58
6.58
55,300
Jul 17, 2026
6.06
6.30
6.04
6.24
6.24
26,200
Jul 16, 2026
5.97
6.45
5.97
6.28
6.28
63,300
Jul 15, 2026
6.03
6.35
5.96
6.04
6.04
89,200
Jul 14, 2026
5.88
6.15
5.88
6.03
6.03
23,000
Jul 13, 2026
6.03
6.20
5.81
5.97
5.97
38,100
Jul 10, 2026
5.97
6.31
5.96
6.01
6.01
23,900
Jul 9, 2026
5.77
6.45
5.60
6.07
6.07
64,100
Jul 8, 2026
5.54
5.95
5.46
5.78
5.78
30,900
Jul 7, 2026
5.91
5.99
5.29
5.61
5.61
80,200
Jul 6, 2026
6.01
6.55
5.80
5.88
5.88
65,700
Jul 2, 2026
5.68
6.25
5.68
6.21
6.21
40,600
Jul 1, 2026
5.40
5.88
5.13
5.86
5.86
133,600
Jun 30, 2026
6.41
6.41
4.58
5.34
5.34
287,500
Jun 29, 2026
6.02
6.28
5.90
6.14
6.14
33,500
Jun 26, 2026
6.30
6.54
5.99
6.00
6.00
46,700
Jun 25, 2026
6.48
6.59
6.19
6.45
6.45
69,800
Jun 24, 2026
6.24
6.60
6.18
6.54
6.54
78,200
Jun 23, 2026
5.87
6.50
5.63
6.17
6.17
119,500
Jun 22, 2026
6.34
6.55
6.05
6.29
6.29
66,900
Jun 18, 2026
6.54
6.58
5.66
6.58
6.58
177,100
Jun 17, 2026
6.33
6.99
6.14
6.36
6.36
269,000
Jun 16, 2026
5.31
6.73
5.31
6.19
6.19
455,000
Jun 15, 2026
5.04
5.93
4.98
5.65
5.65
471,800
Jun 12, 2026
5.91
6.33
4.45
4.96
4.96
12,573,100
Jun 11, 2026
5.49
6.40
5.25
6.00
6.00
155,400
Jun 10, 2026
5.82
5.92
5.60
5.61
5.61
34,400
Jun 9, 2026
6.45
6.91
5.72
5.97
5.97
106,100
Jun 8, 2026
5.35
6.69
5.35
6.65
6.65
164,300
Jun 5, 2026
5.95
6.00
5.28
5.34
5.34
87,000
Jun 4, 2026
5.56
6.25
5.56
6.05
6.05
66,700
Jun 3, 2026
5.88
5.96
5.33
5.84
5.84
37,800
Jun 2, 2026
5.84
6.02
5.55
6.02
6.02
28,500
Jun 1, 2026
5.40
5.97
5.19
5.96
5.96
183,000
May 29, 2026
5.58
5.77
5.11
5.49
5.49
160,400
May 28, 2026
4.75
5.57
4.75
5.53
5.53
184,600
May 27, 2026
5.25
5.78
3.85
4.67
4.67
845,300
May 26, 2026
5.43
5.44
4.86
5.07
5.07
76,200
May 22, 2026
5.61
5.63
5.30
5.41
5.41
69,900
May 21, 2026
5.91
6.21
5.29
5.59
5.59
139,700
May 20, 2026
5.94
6.18
5.00
6.03
6.03
139,100
May 19, 2026
6.17
6.49
5.82
5.83
5.83
197,700
May 18, 2026
5.66
7.05
5.40
6.68
6.68
5,234,200
May 15, 2026
5.63
5.93
5.20
5.61
5.61
117,000
May 14, 2026
5.16
6.00
4.82
5.87
5.87
203,300
May 13, 2026
5.01
5.40
5.01
5.30
5.30
113,200
May 12, 2026
5.02
5.37
5.00
5.17
5.17
169,700
May 11, 2026
5.50
6.39
4.97
5.52
5.52
249,700
May 8, 2026
0.12
0.19
0.11
0.19
0.19
31,284,900
May 7, 2026
0.22
0.23
0.12
0.16
0.16
161,637,600
May 6, 2026
0.19
0.19
0.18
0.19
0.19
4,082,300
May 5, 2026
0.20
0.20
0.20
0.20
0.20
3,018,800
May 4, 2026
0.21
0.21
0.19
0.21
0.21
4,819,300
May 1, 2026
0.21
0.22
0.20
0.21
0.21
5,174,800
Apr 30, 2026
0.21
0.23
0.21
0.22
0.22
6,884,800
Apr 29, 2026
0.21
0.25
0.20
0.24
0.24
32,642,900
Apr 28, 2026
0.22
0.22
0.20
0.21
0.21
15,918,600
Apr 27, 2026
0.25
0.31
0.21
0.25
0.25
209,808,500
Apr 24, 2026
0.21
0.21
0.19
0.20
0.20
4,950,600
Apr 23, 2026
0.21
0.22
0.20
0.22
0.22
7,565,500
Apr 22, 2026
0.21
0.23
0.20
0.22
0.22
60,570,000
Apr 21, 2026
0.25
0.25
0.16
0.20
0.20
207,452,000
Apr 20, 2026
0.29
0.33
0.22
0.26
0.26
9,286,500
Apr 17, 2026
0.29
0.29
0.25
0.27
0.27
7,412,400
Apr 16, 2026
0.51
0.57
0.28
0.30
0.30
25,317,400
Apr 15, 2026
0.93
0.93
0.52
0.55
0.55
5,189,600
Apr 14, 2026
1.18
1.21
1.11
1.19
1.19
118,900
Apr 13, 2026
1.04
1.14
1.04
1.14
1.14
46,100
Apr 10, 2026
1.20
1.20
1.03
1.06
1.06
85,300
Apr 9, 2026
1.17
1.25
1.13
1.20
1.20
76,900
Apr 8, 2026
1.05
1.22
1.04
1.19
1.19
94,000
Apr 7, 2026
1.11
1.15
1.05
1.05
1.05
44,600
Apr 6, 2026
1.02
1.13
1.01
1.13
1.13
75,000
Apr 2, 2026
0.98
1.02
0.88
1.02
1.02
164,600
Apr 1, 2026
1.01
1.09
0.95
1.01
1.01
450,600
Mar 31, 2026
0.92
1.04
0.89
1.03
1.03
102,700
Mar 30, 2026
0.90
0.95
0.88
0.95
0.95
56,700
Mar 27, 2026
0.90
0.94
0.82
0.91
0.91
173,100
Mar 26, 2026
1.09
1.13
0.88
0.91
0.91
489,100
Mar 25, 2026
0.83
1.29
0.83
1.13
1.13
7,450,500
Mar 24, 2026
0.93
0.93
0.77
0.80
0.80
300,100
Mar 23, 2026
0.71
0.93
0.67
0.87
0.87
348,800
Mar 20, 2026
0.70
0.81
0.69
0.72
0.72
268,000
Mar 19, 2026
0.69
0.70
0.55
0.66
0.66
241,800
Mar 18, 2026
0.85
0.90
0.67
0.70
0.70
360,300
Mar 17, 2026
0.95
1.00
0.76
0.88
0.88
315,900
Mar 16, 2026
1.08
1.08
0.93
0.98
0.98
180,800
Mar 13, 2026
1.11
1.16
1.04
1.05
1.05
163,900
Mar 12, 2026
1.23
1.24
1.11
1.13
1.13
208,800
Mar 11, 2026
1.25
1.27
1.20
1.25
1.25
70,400
Mar 10, 2026
1.24
1.33
1.20
1.22
1.22
269,600
Mar 9, 2026
1.22
1.26
1.16
1.20
1.20
88,600
Mar 6, 2026
1.31
1.31
1.14
1.16
1.16
232,100
Mar 5, 2026
1.30
1.34
1.24
1.31
1.31
120,200
Mar 4, 2026
1.40
1.42
1.30
1.32
1.32
280,200
Mar 3, 2026
1.40
1.59
1.40
1.47
1.47
222,400
Mar 2, 2026
1.35
1.50
1.32
1.45
1.45
153,600
Feb 27, 2026
1.41
1.45
1.38
1.39
1.39
57,100
Feb 26, 2026
1.42
1.50
1.34
1.45
1.45
185,400
Feb 25, 2026
1.37
1.45
1.35
1.43
1.43
155,400
Feb 24, 2026
1.29
1.38
1.25
1.38
1.38
121,600
Feb 23, 2026
1.42
1.46
1.24
1.30
1.30
244,100
Feb 20, 2026
1.51
1.51
1.37
1.43
1.43
211,600
Feb 19, 2026
1.55
1.56
1.32
1.47
1.47
161,800
Feb 18, 2026
1.58
1.58
1.41
1.55
1.55
168,000
Feb 17, 2026
1.43
1.63
1.36
1.59
1.59
297,400
Feb 13, 2026
1.29
1.50
1.29
1.43
1.43
475,600
Feb 12, 2026
1.33
1.36
1.20
1.31
1.31
427,600
Feb 11, 2026
1.29
1.39
1.21
1.35
1.35
9,744,200
Feb 10, 2026
1.46
1.48
1.37
1.41
1.41
347,400
Feb 9, 2026
1.43
1.48
1.36
1.44
1.44
144,900
Feb 6, 2026
1.35
1.49
1.26
1.46
1.46
207,100
Feb 5, 2026
1.54
1.54
1.26
1.32
1.32
403,900
Feb 4, 2026
1.61
1.64
1.49
1.55
1.55
214,600
Feb 3, 2026
1.69
1.80
1.53
1.63
1.63
405,700
Feb 2, 2026
1.99
2.01
1.44
1.70
1.70
538,600
Jan 30, 2026
1.46
2.45
1.45
2.13
2.13
5,396,300
Jan 29, 2026
1.56
1.65
1.41
1.46
1.46
4,776,900
Jan 28, 2026
1.60
1.71
1.42
1.59
1.59
785,500
Jan 27, 2026
1.77
1.92
1.58
1.61
1.61
1,675,600
Jan 26, 2026
1.88
1.93
1.73
1.76
1.76
388,600
Jan 23, 2026
1.86
1.95
1.76
1.88
1.88
604,100
Jan 22, 2026
2.01
2.02
1.71
1.81
1.81
1,521,700
Jan 21, 2026
2.01
2.01
1.91
1.91
1.91
299,700
Jan 20, 2026
2.20
2.45
1.96
2.01
2.01
1,764,800
Jan 16, 2026
1:40
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
1.96
2.24
1.65
2.21
2.21
1,197,000
Jan 15, 2026
2.24
2.28
1.84
2.08
2.08
749,690
Jan 14, 2026
2.40
2.52
2.12
2.36
2.36
1,834,673
Jan 13, 2026
3.72
3.72
3.00
3.20
3.20
935,805
Jan 12, 2026
4.20
4.20
3.76
3.80
3.80
630,020
Jan 9, 2026
4.00
4.16
3.84
4.16
4.16
619,673
Jan 8, 2026
4.72
4.72
3.60
4.12
4.12
2,251,818
Jan 7, 2026
6.56
6.84
5.00
5.04
5.04
12,764,628
Jan 6, 2026
4.80
4.80
4.00
4.20
4.20
544,963
Jan 5, 2026
5.84
5.84
4.44
4.80
4.80
497,403
Jan 2, 2026
5.48
6.12
5.08
5.48
5.48
498,753
Dec 31, 2025
5.44
5.48
4.76
5.28
5.28
348,138
Dec 30, 2025
4.40
5.72
4.24
5.68
5.68
723,378
Dec 29, 2025
4.28
4.40
4.00
4.32
4.32
259,430
Dec 26, 2025
3.88
4.76
3.84
4.32
4.32
488,670
Dec 24, 2025
3.80
3.88
3.64
3.88
3.88
97,518
Dec 23, 2025
3.76
3.88
3.68
3.80
3.80
170,840
Dec 22, 2025
4.00
4.00
3.80
3.88
3.88
147,088
Dec 19, 2025
4.08
4.16
3.80
3.92
3.92
206,178
Dec 18, 2025
3.72
4.04
3.72
4.00
4.00
240,450
Dec 17, 2025
4.04
4.04
3.76
3.84
3.84
260,708
Dec 16, 2025
3.96
4.16
3.80
4.16
4.16
274,663
Dec 15, 2025
4.40
4.40
3.84
4.28
4.28
1,671,825
Dec 12, 2025
4.20
4.56
3.68
3.80
3.80
1,386,995
Dec 11, 2025
3.52
4.20
3.48
4.20
4.20
848,343
Dec 10, 2025
3.60
3.64
2.84
3.40
3.40
225,548
Dec 9, 2025
3.60
3.72
3.44
3.64
3.64
203,418
Dec 8, 2025
3.76
3.76
3.56
3.64
3.64
208,475
Dec 5, 2025
3.76
3.80
3.60
3.68
3.68
280,913
Dec 4, 2025
3.60
3.88
3.56
3.68
3.68
333,003
Dec 3, 2025
3.72
3.76
3.28
3.56
3.56
618,375
Dec 2, 2025
4.36
4.36
3.96
4.00
4.00
709,833
Dec 1, 2025
4.16
4.20
3.88
3.96
3.96
253,553
Nov 28, 2025
4.16
4.48
4.08
4.24
4.24
244,483
Nov 26, 2025
4.04
4.32
4.00
4.16
4.16
342,203
Nov 25, 2025
3.96
4.16
3.84
4.04
4.04
265,778
Nov 24, 2025
3.96
4.16
3.84
4.00
4.00
425,683
Nov 21, 2025
3.96
4.04
3.64
3.88
3.88
406,798
Nov 20, 2025
4.00
4.16
3.80
3.92
3.92
580,585
Nov 19, 2025
4.04
4.20
3.72
3.96
3.96
765,298
Nov 18, 2025
4.44
4.96
3.80
4.24
4.24
6,042,078
Nov 17, 2025
4.08
4.20
3.52
3.64
3.64
1,390,718
Nov 14, 2025
6.12
6.32
4.16
4.24
4.24
13,671,930
Nov 13, 2025
3.76
4.80
3.72
4.20
4.20
625,243
Nov 12, 2025
4.40
4.60
3.76
4.28
4.28
1,144,338
Nov 11, 2025
6.00
6.20
4.60
4.64
4.64
5,307,040
Nov 10, 2025
10.52
12.40
5.84
6.16
6.16
1,617,350
Nov 7, 2025
11.52
11.52
9.24
9.60
9.60
115,955
Nov 6, 2025
14.00
14.20
10.40
10.60
10.60
81,758
Nov 5, 2025
13.84
14.20
13.36
13.92
13.92
21,313
Nov 4, 2025
14.28
14.40
12.96
13.88
13.88
24,393
Nov 3, 2025
15.60
15.60
14.12
14.48
14.48
22,105
