|
Closing price on 10/27/2021
|
|
| Open |
18.20 |
| High |
18.35 |
| Low |
17.80 |
| Volume |
4,572,700 |
| Split-adjusted Price |
11.16 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2021
|
-0.15 / -0.83%
|
18.20
|
18.35
|
17.80
|
17.85
|
17.98
|
11.16
|
4,572,700
|
|
|
10/26/2021
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.35
|
18.00
|
17.65
|
11.26
|
4,913,900
|
|
|
10/25/2021
|
-0.15 / -0.83%
|
18.20
|
18.35
|
18.00
|
18.00
|
18.13
|
11.26
|
3,623,200
|
|
|
10/22/2021
|
+0.45 / +2.54%
|
17.60
|
18.30
|
17.60
|
18.15
|
18.02
|
11.35
|
5,247,200
|
|
|
10/21/2021
|
+0.55 / +3.21%
|
17.15
|
17.90
|
17.05
|
17.70
|
17.58
|
11.07
|
5,547,900
|
|
|
10/20/2021
|
0.00 / 0.00%
|
17.15
|
17.40
|
16.60
|
17.15
|
17.10
|
10.73
|
4,847,600
|
|
|
10/19/2021
|
-0.20 / -1.15%
|
17.30
|
17.30
|
16.80
|
17.15
|
17.17
|
10.73
|
2,768,400
|
|
|
10/18/2021
|
+0.05 / +0.29%
|
17.55
|
17.85
|
17.10
|
17.35
|
17.49
|
10.85
|
5,418,900
|
|
|
10/15/2021
|
+0.80 / +4.85%
|
16.50
|
17.50
|
16.50
|
17.30
|
17.25
|
10.82
|
11,948,900
|
|
|
10/14/2021
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.63
|
10.32
|
3,160,800
|
|
|
10/13/2021
|
+0.50 / +3.11%
|
16.25
|
16.80
|
16.20
|
16.60
|
16.59
|
10.38
|
7,285,400
|
|
|
10/12/2021
|
+0.35 / +2.22%
|
15.70
|
16.30
|
15.65
|
16.10
|
15.90
|
10.07
|
3,887,800
|
|
|
10/11/2021
|
-0.20 / -1.25%
|
15.95
|
16.00
|
15.75
|
15.75
|
15.85
|
9.85
|
2,709,100
|
|
|
10/8/2021
|
-0.35 / -2.15%
|
16.35
|
16.45
|
15.90
|
15.95
|
16.12
|
9.98
|
2,952,500
|
|
|
10/7/2021
|
+0.35 / +2.19%
|
16.10
|
16.70
|
16.00
|
16.30
|
16.34
|
10.19
|
5,390,500
|
|
|
10/6/2021
|
+0.50 / +3.24%
|
15.70
|
16.00
|
15.60
|
15.95
|
15.78
|
9.98
|
3,583,000
|
|
|
10/5/2021
|
+0.05 / +0.32%
|
15.60
|
15.60
|
15.35
|
15.45
|
15.47
|
9.66
|
3,359,800
|
|
|
10/4/2021
|
+0.45 / +3.01%
|
15.10
|
15.50
|
14.70
|
15.40
|
15.22
|
9.63
|
3,764,600
|
|
|
10/1/2021
|
-0.25 / -1.64%
|
15.05
|
15.35
|
14.85
|
14.95
|
15.06
|
9.35
|
2,307,853
|
|
|
9/30/2021
|
0.00 / 0.00%
|
15.25
|
15.40
|
15.10
|
15.20
|
15.23
|
9.51
|
1,241,900
|
|
|
9/29/2021
|
+0.25 / +1.67%
|
14.90
|
15.40
|
14.65
|
15.20
|
15.00
|
9.51
|
2,439,700
|
|
|
9/28/2021
|
+0.20 / +1.36%
|
14.70
|
14.95
|
14.30
|
14.95
|
14.65
|
9.35
|
3,390,400
|
|
|
9/27/2021
|
-1.10 / -6.94%
|
15.95
|
16.00
|
14.75
|
14.75
|
15.28
|
9.23
|
9,148,000
|
|
|
9/24/2021
|
-0.35 / -2.16%
|
16.20
|
16.30
|
15.80
|
15.85
|
15.99
|
9.91
|
3,150,800
|
|
|
9/23/2021
|
-0.30 / -1.82%
|
16.90
|
16.90
|
16.10
|
16.20
|
16.51
|
10.13
|
6,794,300
|
|
|
9/22/2021
|
+0.65 / +4.10%
|
15.85
|
16.65
|
15.85
|
16.50
|
16.39
|
10.32
|
7,648,300
|
|
|
9/21/2021
|
-0.20 / -1.25%
|
15.65
|
16.10
|
15.50
|
15.85
|
15.77
|
9.91
|
5,141,200
|
|
|
9/20/2021
|
-0.35 / -2.13%
|
16.60
|
16.80
|
16.00
|
16.05
|
16.41
|
10.04
|
4,947,600
|
|
|
9/17/2021
|
+0.15 / +0.92%
|
16.25
|
16.75
|
16.00
|
16.40
|
16.48
|
10.26
|
5,070,900
|
|
|
9/16/2021
|
0.00 / 0.00%
|
16.30
|
16.55
|
15.85
|
16.25
|
16.18
|
10.16
|
3,805,700
|
|
|
|