|
|
Closing price on 10/19/2017
|
|
| Open |
10.65 |
| High |
10.75 |
| Low |
10.65 |
| Volume |
3,202,240 |
| Split-adjusted Price |
5.00 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.65
|
10.75
|
10.68
|
5.00
|
3,202,240
|
|
|
10/18/2017
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.70
|
10.75
|
10.73
|
5.00
|
3,238,340
|
|
|
10/17/2017
|
+0.10 / +0.94%
|
10.65
|
10.75
|
10.65
|
10.75
|
10.70
|
5.00
|
3,627,830
|
|
|
10/16/2017
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.60
|
10.65
|
10.65
|
4.95
|
3,262,330
|
|
|
10/13/2017
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.60
|
10.70
|
10.66
|
4.98
|
2,569,010
|
|
|
10/12/2017
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.60
|
10.70
|
10.70
|
4.98
|
2,710,540
|
|
|
10/11/2017
|
+0.05 / +0.47%
|
10.60
|
10.80
|
10.55
|
10.65
|
10.65
|
4.95
|
3,029,130
|
|
|
10/10/2017
|
-0.20 / -1.85%
|
10.75
|
10.80
|
10.60
|
10.60
|
10.71
|
4.93
|
2,957,820
|
|
|
10/9/2017
|
+0.10 / +0.93%
|
10.70
|
10.85
|
10.65
|
10.80
|
10.73
|
5.02
|
3,012,570
|
|
|
10/6/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.68
|
4.98
|
2,562,400
|
|
|
10/5/2017
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.70
|
10.80
|
10.79
|
5.02
|
2,594,300
|
|
|
10/4/2017
|
+0.15 / +1.40%
|
10.65
|
10.95
|
10.65
|
10.85
|
10.82
|
5.05
|
3,814,130
|
|
|
10/3/2017
|
-0.05 / -0.47%
|
10.70
|
10.90
|
10.55
|
10.70
|
10.73
|
4.98
|
2,598,150
|
|
|
10/2/2017
|
-0.15 / -1.38%
|
10.90
|
10.95
|
10.70
|
10.75
|
10.86
|
5.00
|
1,995,140
|
|
|
9/29/2017
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.75
|
10.90
|
10.88
|
5.07
|
2,206,930
|
|
|
9/28/2017
|
-0.15 / -1.35%
|
11.10
|
11.10
|
10.95
|
10.95
|
11.03
|
5.09
|
2,870,700
|
|
|
9/27/2017
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.05
|
11.10
|
11.11
|
5.16
|
4,544,860
|
|
|
9/26/2017
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.10
|
11.15
|
11.17
|
5.19
|
2,636,480
|
|
|
9/25/2017
|
-0.85 / -7.05%
|
11.00
|
11.25
|
11.00
|
11.20
|
11.11
|
5.21
|
4,314,300
|
|
|
9/22/2017
|
-0.10 / -0.82%
|
12.15
|
12.20
|
12.00
|
12.05
|
12.08
|
5.10
|
3,206,700
|
|
|
9/21/2017
|
+0.10 / +0.83%
|
12.10
|
12.15
|
12.00
|
12.15
|
12.06
|
5.14
|
2,720,310
|
|
|
9/20/2017
|
+0.05 / +0.42%
|
12.05
|
12.25
|
12.00
|
12.05
|
12.09
|
5.10
|
2,760,160
|
|
|
9/19/2017
|
-0.20 / -1.64%
|
12.10
|
12.25
|
11.95
|
12.00
|
12.10
|
5.07
|
3,787,810
|
|
|
9/18/2017
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.18
|
5.16
|
5,078,420
|
|
|
9/15/2017
|
-0.25 / -2.01%
|
12.40
|
12.45
|
12.20
|
12.20
|
12.31
|
5.16
|
3,081,510
|
|
|
9/14/2017
|
-0.05 / -0.40%
|
12.55
|
12.65
|
12.25
|
12.45
|
12.39
|
5.27
|
5,903,400
|
|
|
9/13/2017
|
+0.40 / +3.31%
|
12.10
|
12.80
|
12.10
|
12.50
|
12.51
|
5.29
|
6,808,530
|
|
|
9/12/2017
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.07
|
5.12
|
3,977,150
|
|
|
9/11/2017
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.05
|
12.10
|
12.16
|
5.12
|
2,148,880
|
|
|
9/8/2017
|
-0.10 / -0.82%
|
12.15
|
12.35
|
12.10
|
12.10
|
12.23
|
5.12
|
2,475,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|