|
|
Closing price on 1/19/2021
|
|
| Open |
18.80 |
| High |
19.50 |
| Low |
17.40 |
| Volume |
6,294,500 |
| Split-adjusted Price |
12.31 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-0.80 / -4.28%
|
18.80
|
19.50
|
17.40
|
17.90
|
18.45
|
12.31
|
6,294,500
|
|
|
1/18/2021
|
+0.60 / +3.31%
|
18.05
|
18.95
|
17.80
|
18.70
|
18.34
|
12.87
|
7,218,100
|
|
|
1/15/2021
|
-0.05 / -0.28%
|
18.50
|
18.65
|
17.90
|
18.10
|
18.29
|
12.45
|
3,759,000
|
|
|
1/14/2021
|
+0.65 / +3.71%
|
17.65
|
18.40
|
17.30
|
18.15
|
17.74
|
12.49
|
4,752,900
|
|
|
1/13/2021
|
-0.20 / -1.13%
|
17.90
|
18.15
|
17.40
|
17.50
|
17.61
|
12.04
|
3,322,600
|
|
|
1/12/2021
|
-0.10 / -0.56%
|
17.55
|
17.70
|
17.25
|
17.70
|
17.44
|
12.18
|
4,470,000
|
|
|
1/11/2021
|
-0.35 / -1.93%
|
18.40
|
18.40
|
17.70
|
17.80
|
18.15
|
12.25
|
3,551,000
|
|
|
1/8/2021
|
+0.30 / +1.68%
|
18.95
|
18.95
|
17.80
|
18.15
|
18.26
|
12.49
|
4,829,000
|
|
|
1/7/2021
|
+1.15 / +6.89%
|
17.00
|
17.85
|
17.00
|
17.85
|
17.85
|
12.28
|
6,881,700
|
|
|
1/6/2021
|
-0.15 / -0.89%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.73
|
11.49
|
4,463,400
|
|
|
1/5/2021
|
-0.25 / -1.46%
|
17.00
|
17.20
|
16.70
|
16.85
|
16.95
|
11.59
|
3,886,600
|
|
|
1/4/2021
|
+0.20 / +1.18%
|
17.20
|
17.40
|
16.80
|
17.10
|
17.18
|
11.76
|
3,937,300
|
|
|
12/31/2020
|
+0.65 / +4.00%
|
16.50
|
17.10
|
15.65
|
16.90
|
16.42
|
11.63
|
4,226,920
|
|
|
12/30/2020
|
-0.95 / -5.52%
|
17.10
|
17.20
|
16.15
|
16.25
|
16.50
|
11.18
|
6,034,510
|
|
|
12/29/2020
|
-0.30 / -1.71%
|
17.20
|
17.70
|
17.10
|
17.20
|
17.32
|
11.83
|
3,479,320
|
|
|
12/28/2020
|
+0.40 / +2.34%
|
17.95
|
18.00
|
17.00
|
17.50
|
17.52
|
12.04
|
5,324,200
|
|
|
12/25/2020
|
+1.10 / +6.88%
|
16.10
|
17.10
|
15.90
|
17.10
|
16.63
|
11.76
|
6,835,310
|
|
|
12/24/2020
|
-1.00 / -5.88%
|
17.50
|
17.50
|
15.85
|
16.00
|
16.30
|
11.01
|
9,808,250
|
|
|
12/23/2020
|
-1.15 / -6.34%
|
19.35
|
19.40
|
16.90
|
17.00
|
18.64
|
11.70
|
8,959,400
|
|
|
12/22/2020
|
+1.15 / +6.76%
|
17.60
|
18.15
|
17.50
|
18.15
|
18.01
|
12.49
|
3,542,450
|
|
|
12/21/2020
|
+1.10 / +6.92%
|
16.90
|
17.00
|
16.40
|
17.00
|
16.93
|
11.70
|
4,564,880
|
|
|
12/18/2020
|
+1.00 / +6.71%
|
15.15
|
15.90
|
15.05
|
15.90
|
15.51
|
10.94
|
4,376,240
|
|
|
12/17/2020
|
+0.20 / +1.36%
|
14.60
|
15.20
|
14.35
|
14.90
|
14.92
|
10.25
|
4,411,970
|
|
|
12/16/2020
|
+0.75 / +5.38%
|
14.20
|
14.80
|
14.10
|
14.70
|
14.56
|
10.11
|
4,145,960
|
|
|
12/15/2020
|
+0.25 / +1.82%
|
13.50
|
14.20
|
13.50
|
13.95
|
13.94
|
9.60
|
5,120,460
|
|
|
12/14/2020
|
+0.70 / +5.38%
|
13.35
|
13.90
|
13.10
|
13.70
|
13.58
|
9.43
|
3,973,970
|
|
|
12/11/2020
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.55
|
13.00
|
12.80
|
8.94
|
4,344,980
|
|
|
12/10/2020
|
-0.50 / -3.79%
|
13.30
|
13.50
|
12.70
|
12.70
|
13.07
|
8.74
|
5,000,490
|
|
|
12/9/2020
|
+0.45 / +3.53%
|
12.90
|
13.45
|
12.75
|
13.20
|
13.09
|
9.08
|
4,702,510
|
|
|
12/8/2020
|
-0.10 / -0.78%
|
12.85
|
13.00
|
12.60
|
12.75
|
12.80
|
8.77
|
3,498,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|