|
|
Closing price on 1/20/2022
|
|
| Open |
14.10 |
| High |
15.15 |
| Low |
14.10 |
| Volume |
1,817,900 |
| Split-adjusted Price |
12.32 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+0.95 / +6.69%
|
14.10
|
15.15
|
14.10
|
15.15
|
14.80
|
12.32
|
1,817,900
|
|
|
1/19/2022
|
-0.75 / -5.02%
|
14.20
|
14.95
|
14.10
|
14.20
|
14.37
|
11.55
|
3,304,300
|
|
|
1/18/2022
|
-1.10 / -6.85%
|
15.10
|
15.80
|
14.95
|
14.95
|
15.17
|
12.16
|
3,111,000
|
|
|
1/17/2022
|
-1.20 / -6.96%
|
17.35
|
17.40
|
16.05
|
16.05
|
16.40
|
13.05
|
2,705,400
|
|
|
1/14/2022
|
+0.90 / +5.50%
|
17.00
|
17.45
|
16.40
|
17.25
|
17.04
|
14.03
|
2,634,800
|
|
|
1/13/2022
|
-0.75 / -3.41%
|
22.05
|
22.60
|
21.25
|
21.25
|
21.95
|
13.29
|
6,492,300
|
|
|
1/12/2022
|
-1.00 / -4.35%
|
22.60
|
23.00
|
21.45
|
22.00
|
22.11
|
13.76
|
5,552,100
|
|
|
1/11/2022
|
-0.80 / -3.36%
|
23.65
|
23.80
|
22.95
|
23.00
|
23.38
|
14.38
|
5,519,300
|
|
|
1/10/2022
|
-1.20 / -4.80%
|
25.20
|
25.20
|
23.80
|
23.80
|
24.65
|
14.89
|
6,909,600
|
|
|
1/7/2022
|
+0.20 / +0.81%
|
24.80
|
25.40
|
24.75
|
25.00
|
25.08
|
15.64
|
3,825,000
|
|
|
1/6/2022
|
+0.20 / +0.81%
|
25.25
|
25.60
|
24.60
|
24.80
|
25.12
|
15.51
|
5,918,800
|
|
|
1/5/2022
|
+1.60 / +6.96%
|
23.20
|
24.60
|
23.00
|
24.60
|
23.92
|
15.39
|
6,208,000
|
|
|
1/4/2022
|
+0.15 / +0.66%
|
22.95
|
23.50
|
22.95
|
23.00
|
23.20
|
14.38
|
2,640,800
|
|
|
12/31/2021
|
+0.25 / +1.11%
|
22.70
|
23.40
|
22.65
|
22.85
|
22.98
|
14.29
|
2,860,600
|
|
|
12/30/2021
|
+0.20 / +0.89%
|
22.30
|
22.90
|
22.30
|
22.60
|
22.61
|
14.13
|
1,830,500
|
|
|
12/29/2021
|
-0.45 / -1.97%
|
23.30
|
23.30
|
22.30
|
22.40
|
22.79
|
14.01
|
2,927,800
|
|
|
12/28/2021
|
+0.30 / +1.33%
|
22.80
|
23.55
|
22.75
|
22.85
|
23.12
|
14.29
|
4,232,400
|
|
|
12/27/2021
|
-0.55 / -2.38%
|
23.10
|
23.10
|
22.25
|
22.55
|
22.64
|
14.10
|
2,843,700
|
|
|
12/24/2021
|
-0.30 / -1.28%
|
23.80
|
23.80
|
23.05
|
23.10
|
23.33
|
14.45
|
3,080,800
|
|
|
12/23/2021
|
+0.70 / +3.08%
|
23.00
|
23.90
|
22.70
|
23.40
|
23.38
|
14.64
|
6,935,100
|
|
|
12/22/2021
|
+1.45 / +6.82%
|
21.50
|
22.70
|
21.50
|
22.70
|
22.40
|
14.20
|
7,318,100
|
|
|
12/21/2021
|
+0.15 / +0.71%
|
21.05
|
21.40
|
20.90
|
21.25
|
21.15
|
13.29
|
2,122,300
|
|
|
12/20/2021
|
-0.20 / -0.94%
|
21.35
|
21.90
|
21.00
|
21.10
|
21.22
|
13.20
|
3,159,500
|
|
|
12/17/2021
|
-0.40 / -1.84%
|
21.85
|
22.00
|
21.30
|
21.30
|
21.55
|
13.32
|
3,255,200
|
|
|
12/16/2021
|
+0.05 / +0.23%
|
22.00
|
22.00
|
21.40
|
21.70
|
21.63
|
13.57
|
2,902,100
|
|
|
12/15/2021
|
+0.30 / +1.41%
|
22.00
|
22.40
|
21.50
|
21.65
|
21.89
|
13.54
|
4,981,000
|
|
|
12/14/2021
|
-0.25 / -1.16%
|
21.50
|
22.00
|
21.05
|
21.35
|
21.45
|
13.35
|
4,477,000
|
|
|
12/13/2021
|
+1.20 / +5.88%
|
20.50
|
21.70
|
20.50
|
21.60
|
21.30
|
13.51
|
4,449,900
|
|
|
12/10/2021
|
+0.15 / +0.74%
|
20.30
|
20.90
|
20.05
|
20.40
|
20.42
|
12.76
|
3,155,800
|
|
|
12/9/2021
|
+0.60 / +3.05%
|
19.65
|
20.35
|
19.45
|
20.25
|
20.04
|
12.66
|
2,542,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|