|
|
Closing price on 1/24/2025
|
|
| Open |
8.01 |
| High |
8.01 |
| Low |
7.88 |
| Volume |
498,900 |
| Split-adjusted Price |
7.88 |
There is no data on 1/27/2025. Display data on 1/24/2025 instead.
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.03 / -0.38%
|
8.01
|
8.01
|
7.88
|
7.88
|
7.90
|
7.88
|
498,900
|
|
|
1/23/2025
|
+0.05 / +0.64%
|
7.90
|
7.92
|
7.85
|
7.91
|
7.88
|
7.91
|
349,600
|
|
|
1/22/2025
|
-0.09 / -1.13%
|
7.95
|
8.00
|
7.86
|
7.86
|
7.91
|
7.86
|
428,000
|
|
|
1/21/2025
|
-0.08 / -1.00%
|
8.08
|
8.08
|
7.95
|
7.95
|
8.00
|
7.95
|
399,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
8.12
|
8.13
|
8.03
|
8.03
|
8.07
|
8.03
|
311,900
|
|
|
1/17/2025
|
+0.01 / +0.12%
|
8.01
|
8.10
|
8.00
|
8.03
|
8.05
|
8.03
|
268,700
|
|
|
1/16/2025
|
+0.04 / +0.50%
|
8.05
|
8.14
|
7.99
|
8.02
|
8.05
|
8.02
|
324,800
|
|
|
1/15/2025
|
+0.09 / +1.14%
|
7.89
|
8.08
|
7.89
|
7.98
|
7.93
|
7.98
|
484,100
|
|
|
1/14/2025
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.85
|
7.89
|
7.89
|
7.89
|
291,800
|
|
|
1/13/2025
|
-0.11 / -1.38%
|
8.00
|
8.00
|
7.89
|
7.89
|
7.92
|
7.89
|
589,200
|
|
|
1/10/2025
|
-0.25 / -3.03%
|
8.25
|
8.35
|
8.00
|
8.00
|
8.10
|
8.00
|
661,000
|
|
|
1/9/2025
|
-0.10 / -1.20%
|
8.36
|
8.38
|
8.25
|
8.25
|
8.30
|
8.25
|
338,700
|
|
|
1/8/2025
|
-0.01 / -0.12%
|
8.36
|
8.38
|
8.29
|
8.35
|
8.33
|
8.35
|
359,800
|
|
|
1/7/2025
|
-0.13 / -1.53%
|
8.49
|
8.53
|
8.25
|
8.36
|
8.38
|
8.36
|
492,600
|
|
|
1/6/2025
|
-0.07 / -0.82%
|
8.56
|
8.65
|
8.35
|
8.49
|
8.51
|
8.49
|
600,300
|
|
|
1/3/2025
|
-0.09 / -1.04%
|
8.67
|
8.68
|
8.53
|
8.56
|
8.59
|
8.56
|
367,900
|
|
|
1/2/2025
|
+0.05 / +0.58%
|
8.56
|
8.69
|
8.56
|
8.65
|
8.63
|
8.65
|
175,800
|
|
|
12/31/2024
|
-0.09 / -1.04%
|
8.69
|
8.69
|
8.60
|
8.60
|
8.63
|
8.60
|
455,900
|
|
|
12/30/2024
|
-0.06 / -0.69%
|
8.78
|
8.80
|
8.69
|
8.69
|
8.72
|
8.69
|
214,600
|
|
|
12/27/2024
|
-0.10 / -1.13%
|
8.88
|
8.88
|
8.75
|
8.75
|
8.79
|
8.75
|
450,700
|
|
|
12/26/2024
|
+0.20 / +2.31%
|
8.69
|
8.99
|
8.69
|
8.85
|
8.84
|
8.85
|
1,247,300
|
|
|
12/25/2024
|
+0.10 / +1.17%
|
8.60
|
8.74
|
8.60
|
8.65
|
8.68
|
8.65
|
428,200
|
|
|
12/24/2024
|
-0.05 / -0.58%
|
8.58
|
8.60
|
8.54
|
8.55
|
8.57
|
8.55
|
366,900
|
|
|
12/23/2024
|
-0.03 / -0.35%
|
8.63
|
8.68
|
8.60
|
8.60
|
8.64
|
8.60
|
243,300
|
|
|
12/20/2024
|
+0.02 / +0.23%
|
8.61
|
8.68
|
8.56
|
8.63
|
8.61
|
8.63
|
466,600
|
|
|
12/19/2024
|
-0.12 / -1.37%
|
8.66
|
8.70
|
8.50
|
8.61
|
8.61
|
8.61
|
690,900
|
|
|
12/18/2024
|
+0.01 / +0.11%
|
8.66
|
8.75
|
8.66
|
8.73
|
8.71
|
8.73
|
389,900
|
|
|
12/17/2024
|
+0.04 / +0.46%
|
8.68
|
8.74
|
8.65
|
8.72
|
8.69
|
8.72
|
264,400
|
|
|
12/16/2024
|
-0.07 / -0.80%
|
8.74
|
8.76
|
8.68
|
8.68
|
8.71
|
8.68
|
281,700
|
|
|
12/13/2024
|
-0.10 / -1.13%
|
8.83
|
8.85
|
8.75
|
8.75
|
8.79
|
8.75
|
402,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|