ASGN Incorporated (ASGN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

100.78

+1.16

(+1.16%)

At close: 04:00PM EDT

100.78

0.00

(0.00%)

After hours:

06:11PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	99.61	101.27	98.93	100.78	100.78	287,700
Apr 22, 2024	98.36	100.44	98.22	99.62	99.62	308,300
Apr 19, 2024	95.63	97.87	95.63	97.78	97.78	424,700
Apr 18, 2024	95.22	96.95	94.72	95.55	95.55	276,100
Apr 17, 2024	95.34	95.91	94.49	94.73	94.73	305,000
Apr 16, 2024	94.10	94.93	93.62	94.82	94.82	275,900
Apr 15, 2024	96.06	96.66	94.44	94.82	94.82	209,800
Apr 12, 2024	95.75	96.64	95.17	95.45	95.45	215,500
Apr 11, 2024	96.48	97.74	96.46	96.50	96.50	366,600
Apr 10, 2024	96.80	96.96	94.91	95.98	95.98	269,700
Apr 09, 2024	99.16	99.70	98.51	98.87	98.87	198,900
Apr 08, 2024	99.25	100.21	98.83	98.88	98.88	186,700
Apr 05, 2024	98.26	99.20	98.07	98.75	98.75	198,300
Apr 04, 2024	102.37	102.37	98.27	98.54	98.54	265,000
Apr 03, 2024	100.11	102.28	100.11	101.19	101.19	219,100
Apr 02, 2024	101.13	101.64	100.20	100.87	100.87	314,400
Apr 01, 2024	103.96	103.96	102.08	102.24	102.24	198,000
Mar 28, 2024	103.73	105.32	103.58	104.76	104.76	302,400
Mar 27, 2024	101.48	103.72	101.33	103.49	103.49	172,900
Mar 26, 2024	101.15	101.38	100.45	100.62	100.62	162,200
Mar 25, 2024	101.20	101.75	100.52	100.73	100.73	235,000
Mar 22, 2024	104.59	104.59	100.40	101.07	101.07	271,800
Mar 21, 2024	104.99	106.42	104.39	104.44	104.44	282,200
Mar 20, 2024	102.73	104.62	102.58	104.17	104.17	187,800
Mar 19, 2024	101.52	102.90	101.52	102.78	102.78	205,600
Mar 18, 2024	102.39	102.61	101.41	101.60	101.60	161,900
Mar 15, 2024	100.51	102.50	100.51	102.39	102.39	544,500
Mar 14, 2024	102.41	103.06	100.22	100.90	100.90	250,400
Mar 13, 2024	102.28	104.29	102.28	103.19	103.19	246,100
Mar 12, 2024	101.43	103.21	100.38	102.66	102.66	215,200
Mar 11, 2024	102.39	102.62	100.72	101.64	101.64	199,600
Mar 08, 2024	103.25	104.20	102.75	103.27	103.27	236,200
Mar 07, 2024	100.71	102.58	100.34	102.52	102.52	258,300
Mar 06, 2024	100.20	100.20	98.95	99.96	99.96	144,900
Mar 05, 2024	101.32	102.05	98.61	98.92	98.92	178,500
Mar 04, 2024	100.78	102.65	100.78	102.04	102.04	167,300
Mar 01, 2024	99.18	100.97	98.28	100.76	100.76	264,500
Feb 29, 2024	98.99	99.60	97.95	99.32	99.32	288,200
Feb 28, 2024	97.51	99.21	97.45	97.89	97.89	188,300
Feb 27, 2024	96.65	98.73	96.48	98.33	98.33	217,700
Feb 26, 2024	95.59	96.90	95.50	95.94	95.94	171,100
Feb 23, 2024	95.15	96.64	94.92	96.05	96.05	183,600
Feb 22, 2024	94.78	95.64	94.45	95.62	95.62	228,800
Feb 21, 2024	94.77	95.17	93.96	94.78	94.78	184,900
Feb 20, 2024	95.61	96.54	94.70	95.08	95.08	188,100
Feb 16, 2024	96.62	97.86	96.38	96.82	96.82	221,200
Feb 15, 2024	95.63	97.69	95.05	97.44	97.44	230,800
Feb 14, 2024	93.32	95.73	93.27	95.20	95.20	234,400
Feb 13, 2024	94.18	95.19	91.59	92.16	92.16	310,500
Feb 12, 2024	94.68	97.68	94.68	97.25	97.25	258,100
Feb 09, 2024	94.98	95.09	93.29	94.41	94.41	222,100
Feb 08, 2024	97.49	98.26	90.39	95.57	95.57	443,600
Feb 07, 2024	94.51	94.79	93.26	94.37	94.37	225,200
Feb 06, 2024	93.52	95.40	93.44	94.67	94.67	183,900
Feb 05, 2024	92.52	93.99	91.78	93.48	93.48	189,200
Feb 02, 2024	92.86	94.18	92.51	93.62	93.62	159,700
Feb 01, 2024	93.18	94.22	92.37	94.15	94.15	184,200
Jan 31, 2024	95.29	95.81	92.73	92.82	92.82	279,900
Jan 30, 2024	95.13	96.68	94.81	95.96	95.96	168,600
Jan 29, 2024	95.67	96.13	95.06	96.11	96.11	179,300
Jan 26, 2024	95.44	96.12	94.84	95.92	95.92	133,300
Jan 25, 2024	95.21	96.26	94.49	94.91	94.91	195,300
Jan 24, 2024	94.98	95.27	93.88	93.91	93.91	167,300
Jan 23, 2024	95.82	96.16	93.94	94.10	94.10	230,700
Jan 22, 2024	93.96	94.94	93.57	94.88	94.88	245,600
Jan 19, 2024	91.80	93.37	91.21	93.36	93.36	287,700
Jan 18, 2024	90.52	91.51	90.18	91.50	91.50	190,700
Jan 17, 2024	89.30	90.89	88.73	90.27	90.27	237,700
Jan 16, 2024	89.17	90.41	88.99	90.18	90.18	263,300
Jan 12, 2024	90.77	91.47	89.78	89.96	89.96	243,600
Jan 11, 2024	89.27	90.06	87.96	89.97	89.97	326,100
Jan 10, 2024	88.43	89.85	88.00	89.37	89.37	322,100
Jan 09, 2024	89.82	89.82	88.58	88.65	88.65	269,400
Jan 08, 2024	90.66	91.35	90.30	90.93	90.93	359,700
Jan 05, 2024	91.29	92.19	90.70	90.95	90.95	190,300
Jan 04, 2024	92.92	93.43	91.75	92.05	92.05	267,900
Jan 03, 2024	94.69	95.31	92.57	92.65	92.65	263,900
Jan 02, 2024	96.10	96.88	95.01	95.67	95.67	222,500
Dec 29, 2023	96.77	97.43	95.57	96.17	96.17	298,600
Dec 28, 2023	96.04	97.06	95.99	96.88	96.88	151,500
Dec 27, 2023	96.36	97.04	96.25	96.46	96.46	140,300
Dec 26, 2023	95.83	97.22	95.35	96.25	96.25	283,000
Dec 22, 2023	95.20	96.33	94.64	95.66	95.66	185,700
Dec 21, 2023	94.25	94.73	93.65	94.61	94.61	156,100
Dec 20, 2023	94.56	96.52	93.53	93.61	93.61	254,800
Dec 19, 2023	94.46	95.91	94.46	94.79	94.79	256,600
Dec 18, 2023	94.37	95.17	93.72	93.95	93.95	248,000
Dec 15, 2023	94.05	95.45	93.04	93.85	93.85	740,700
Dec 14, 2023	93.59	94.03	91.57	93.75	93.75	445,400
Dec 13, 2023	91.23	92.30	89.75	92.24	92.24	287,500
Dec 12, 2023	91.62	92.31	90.97	91.40	91.40	281,700
Dec 11, 2023	91.00	92.12	91.00	91.63	91.63	160,700
Dec 08, 2023	91.43	92.17	90.58	91.19	91.19	180,700
Dec 07, 2023	92.35	92.53	90.95	91.16	91.16	211,300
Dec 06, 2023	91.97	93.68	91.62	91.84	91.84	210,300
Dec 05, 2023	93.42	93.42	90.52	90.60	90.60	262,300
Dec 04, 2023	92.00	93.67	92.00	93.58	93.58	190,600
Dec 01, 2023	88.51	92.45	88.51	92.27	92.27	349,400
Nov 30, 2023	89.40	89.59	88.74	89.24	89.24	678,700
Nov 29, 2023	89.90	90.43	88.78	88.95	88.95	267,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7319-0.0001(-0.02%)

CRUDE OIL83.44+0.08(+0.10%)

Bitcoin CAD91,129.48+228.24(+0.25%)

ASGN Incorporated (ASGN)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7319
-0.0001(-0.02%)

CRUDE OIL
83.44
+0.08(+0.10%)

Bitcoin CAD
91,129.48
+228.24(+0.25%)