|
|
Closing price on 10/3/2016
|
|
| Open |
15.75 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
1,281,340 |
| Split-adjusted Price |
7.30 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2016
|
+0.05 / +0.32%
|
15.75
|
15.90
|
15.60
|
15.70
|
15.76
|
7.30
|
1,281,340
|
|
|
9/30/2016
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.65
|
15.68
|
7.28
|
1,436,040
|
|
|
9/29/2016
|
+0.10 / +0.64%
|
15.65
|
16.00
|
15.60
|
15.75
|
15.75
|
7.33
|
1,015,880
|
|
|
9/28/2016
|
+0.25 / +1.62%
|
15.40
|
15.90
|
15.30
|
15.65
|
15.62
|
7.28
|
1,585,260
|
|
|
9/27/2016
|
+0.20 / +1.32%
|
15.10
|
15.60
|
15.10
|
15.40
|
15.40
|
7.16
|
1,126,060
|
|
|
9/26/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.10
|
7.07
|
1,513,500
|
|
|
9/23/2016
|
0.00 / 0.00%
|
15.15
|
15.20
|
14.95
|
15.20
|
15.12
|
7.07
|
1,219,820
|
|
|
9/22/2016
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.11
|
7.07
|
1,008,010
|
|
|
9/21/2016
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.10
|
7.07
|
1,073,870
|
|
|
9/20/2016
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.28
|
7.12
|
1,023,660
|
|
|
9/19/2016
|
+0.95 / +6.71%
|
14.70
|
15.10
|
14.70
|
15.10
|
14.99
|
7.02
|
1,802,400
|
|
|
9/16/2016
|
-1.05 / -6.91%
|
15.20
|
15.20
|
14.15
|
14.15
|
14.28
|
6.58
|
1,750,450
|
|
|
9/15/2016
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.33
|
7.07
|
1,151,090
|
|
|
9/14/2016
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.38
|
7.16
|
1,210,750
|
|
|
9/13/2016
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.50
|
15.35
|
7.21
|
765,330
|
|
|
9/12/2016
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.30
|
15.50
|
15.42
|
7.21
|
777,510
|
|
|
9/9/2016
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.50
|
15.45
|
7.21
|
1,023,010
|
|
|
9/8/2016
|
+0.20 / +1.31%
|
15.10
|
15.80
|
15.10
|
15.50
|
15.44
|
7.21
|
622,120
|
|
|
9/7/2016
|
+0.10 / +0.66%
|
15.20
|
15.90
|
15.10
|
15.30
|
15.49
|
7.12
|
593,320
|
|
|
9/6/2016
|
-0.20 / -1.30%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.36
|
7.07
|
868,510
|
|
|
9/5/2016
|
-0.50 / -3.14%
|
15.70
|
15.80
|
15.40
|
15.40
|
15.54
|
7.16
|
1,088,130
|
|
|
9/1/2016
|
-0.50 / -3.05%
|
16.30
|
16.50
|
15.90
|
15.90
|
16.19
|
7.40
|
1,667,940
|
|
|
8/31/2016
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.20
|
16.40
|
16.37
|
7.63
|
1,528,300
|
|
|
8/30/2016
|
+0.10 / +0.62%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.11
|
7.58
|
2,089,910
|
|
|
8/29/2016
|
+0.40 / +2.53%
|
15.90
|
16.40
|
15.70
|
16.20
|
16.16
|
7.54
|
1,064,190
|
|
|
8/26/2016
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.70
|
7.35
|
4,311,380
|
|
|
8/25/2016
|
+0.10 / +0.64%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.60
|
7.30
|
3,357,090
|
|
|
8/24/2016
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.51
|
7.26
|
2,658,950
|
|
|
8/23/2016
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
7.26
|
982,200
|
|
|
8/22/2016
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.61
|
7.30
|
2,797,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|