|
|
Closing price on 1/5/2017
|
|
| Open |
14.95 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
1,407,810 |
| Split-adjusted Price |
7.00 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
+0.15 / +1.01%
|
14.95
|
15.40
|
14.90
|
15.05
|
14.99
|
7.00
|
1,407,810
|
|
|
1/4/2017
|
+0.30 / +2.05%
|
14.60
|
15.60
|
14.60
|
14.90
|
14.74
|
6.93
|
1,346,470
|
|
|
1/3/2017
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.69
|
6.79
|
1,483,590
|
|
|
12/30/2016
|
0.00 / 0.00%
|
14.70
|
14.75
|
14.65
|
14.70
|
14.67
|
6.84
|
1,649,470
|
|
|
12/29/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.66
|
6.84
|
1,236,350
|
|
|
12/28/2016
|
+0.05 / +0.34%
|
14.65
|
14.80
|
14.50
|
14.70
|
14.63
|
6.84
|
2,527,850
|
|
|
12/27/2016
|
-0.05 / -0.34%
|
14.70
|
14.75
|
14.65
|
14.65
|
14.69
|
6.82
|
1,865,220
|
|
|
12/26/2016
|
+0.05 / +0.34%
|
14.65
|
14.70
|
14.65
|
14.70
|
14.67
|
6.84
|
1,331,670
|
|
|
12/23/2016
|
0.00 / 0.00%
|
14.65
|
14.80
|
14.60
|
14.65
|
14.67
|
6.82
|
1,578,270
|
|
|
12/22/2016
|
+0.05 / +0.34%
|
14.60
|
14.80
|
14.60
|
14.65
|
14.63
|
6.82
|
1,562,050
|
|
|
12/21/2016
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.61
|
6.79
|
2,439,110
|
|
|
12/20/2016
|
-0.10 / -0.68%
|
14.75
|
14.80
|
14.60
|
14.60
|
14.66
|
6.79
|
1,595,590
|
|
|
12/19/2016
|
0.00 / 0.00%
|
14.85
|
15.00
|
14.70
|
14.70
|
14.81
|
6.84
|
1,670,750
|
|
|
12/16/2016
|
0.00 / 0.00%
|
14.55
|
14.70
|
14.50
|
14.70
|
14.58
|
6.84
|
2,053,660
|
|
|
12/15/2016
|
0.00 / 0.00%
|
14.70
|
14.75
|
14.55
|
14.70
|
14.67
|
6.84
|
2,977,650
|
|
|
12/14/2016
|
0.00 / 0.00%
|
14.70
|
14.75
|
14.50
|
14.70
|
14.67
|
6.84
|
1,379,570
|
|
|
12/13/2016
|
-0.05 / -0.34%
|
14.75
|
14.90
|
14.50
|
14.70
|
14.73
|
6.84
|
1,009,550
|
|
|
12/12/2016
|
-0.05 / -0.34%
|
14.85
|
14.95
|
14.00
|
14.75
|
14.75
|
6.86
|
3,810,860
|
|
|
12/9/2016
|
-0.15 / -1.00%
|
14.95
|
15.00
|
14.60
|
14.80
|
14.79
|
6.89
|
1,171,750
|
|
|
12/8/2016
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.70
|
14.95
|
14.84
|
6.95
|
1,127,620
|
|
|
12/7/2016
|
+0.05 / +0.34%
|
14.95
|
15.05
|
14.70
|
14.95
|
14.85
|
6.95
|
1,376,610
|
|
|
12/6/2016
|
-0.05 / -0.33%
|
14.95
|
15.05
|
14.80
|
14.90
|
14.94
|
6.93
|
1,180,900
|
|
|
12/5/2016
|
-0.25 / -1.64%
|
15.25
|
15.25
|
14.60
|
14.95
|
14.89
|
6.95
|
916,910
|
|
|
12/2/2016
|
-0.20 / -1.30%
|
15.35
|
15.35
|
15.10
|
15.20
|
15.22
|
7.07
|
1,033,110
|
|
|
12/1/2016
|
0.00 / 0.00%
|
15.35
|
15.45
|
15.25
|
15.40
|
15.34
|
7.16
|
2,463,300
|
|
|
11/30/2016
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.25
|
7.16
|
1,625,260
|
|
|
11/29/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.25
|
15.30
|
14.93
|
7.12
|
1,038,610
|
|
|
11/28/2016
|
0.00 / 0.00%
|
15.25
|
15.40
|
14.90
|
15.30
|
15.10
|
7.12
|
1,215,060
|
|
|
11/25/2016
|
-0.40 / -2.55%
|
15.65
|
15.85
|
15.10
|
15.30
|
15.59
|
7.12
|
907,790
|
|
|
11/24/2016
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.60
|
15.70
|
15.64
|
7.30
|
1,195,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|