|
|
Closing price on 10/18/2021
|
|
| Open |
17.55 |
| High |
17.85 |
| Low |
17.10 |
| Volume |
5,418,900 |
| Split-adjusted Price |
11.94 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2021
|
+0.05 / +0.29%
|
17.55
|
17.85
|
17.10
|
17.35
|
17.49
|
11.94
|
5,418,900
|
|
|
10/15/2021
|
+0.80 / +4.85%
|
16.50
|
17.50
|
16.50
|
17.30
|
17.25
|
11.90
|
11,948,900
|
|
|
10/14/2021
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.63
|
11.35
|
3,160,800
|
|
|
10/13/2021
|
+0.50 / +3.11%
|
16.25
|
16.80
|
16.20
|
16.60
|
16.59
|
11.42
|
7,285,400
|
|
|
10/12/2021
|
+0.35 / +2.22%
|
15.70
|
16.30
|
15.65
|
16.10
|
15.90
|
11.08
|
3,887,800
|
|
|
10/11/2021
|
-0.20 / -1.25%
|
15.95
|
16.00
|
15.75
|
15.75
|
15.85
|
10.84
|
2,709,100
|
|
|
10/8/2021
|
-0.35 / -2.15%
|
16.35
|
16.45
|
15.90
|
15.95
|
16.12
|
10.97
|
2,952,500
|
|
|
10/7/2021
|
+0.35 / +2.19%
|
16.10
|
16.70
|
16.00
|
16.30
|
16.34
|
11.21
|
5,390,500
|
|
|
10/6/2021
|
+0.50 / +3.24%
|
15.70
|
16.00
|
15.60
|
15.95
|
15.78
|
10.97
|
3,583,000
|
|
|
10/5/2021
|
+0.05 / +0.32%
|
15.60
|
15.60
|
15.35
|
15.45
|
15.47
|
10.63
|
3,359,800
|
|
|
10/4/2021
|
+0.45 / +3.01%
|
15.10
|
15.50
|
14.70
|
15.40
|
15.22
|
10.59
|
3,764,600
|
|
|
10/1/2021
|
-0.25 / -1.64%
|
15.05
|
15.35
|
14.85
|
14.95
|
15.06
|
10.29
|
2,307,853
|
|
|
9/30/2021
|
0.00 / 0.00%
|
15.25
|
15.40
|
15.10
|
15.20
|
15.23
|
10.46
|
1,241,900
|
|
|
9/29/2021
|
+0.25 / +1.67%
|
14.90
|
15.40
|
14.65
|
15.20
|
15.00
|
10.46
|
2,439,700
|
|
|
9/28/2021
|
+0.20 / +1.36%
|
14.70
|
14.95
|
14.30
|
14.95
|
14.65
|
10.29
|
3,390,400
|
|
|
9/27/2021
|
-1.10 / -6.94%
|
15.95
|
16.00
|
14.75
|
14.75
|
15.28
|
10.15
|
9,148,000
|
|
|
9/24/2021
|
-0.35 / -2.16%
|
16.20
|
16.30
|
15.80
|
15.85
|
15.99
|
10.90
|
3,150,800
|
|
|
9/23/2021
|
-0.30 / -1.82%
|
16.90
|
16.90
|
16.10
|
16.20
|
16.51
|
11.15
|
6,794,300
|
|
|
9/22/2021
|
+0.65 / +4.10%
|
15.85
|
16.65
|
15.85
|
16.50
|
16.39
|
11.35
|
7,648,300
|
|
|
9/21/2021
|
-0.20 / -1.25%
|
15.65
|
16.10
|
15.50
|
15.85
|
15.77
|
10.90
|
5,141,200
|
|
|
9/20/2021
|
-0.35 / -2.13%
|
16.60
|
16.80
|
16.00
|
16.05
|
16.41
|
11.04
|
4,947,600
|
|
|
9/17/2021
|
+0.15 / +0.92%
|
16.25
|
16.75
|
16.00
|
16.40
|
16.48
|
11.28
|
5,070,900
|
|
|
9/16/2021
|
0.00 / 0.00%
|
16.30
|
16.55
|
15.85
|
16.25
|
16.18
|
11.18
|
3,805,700
|
|
|
9/15/2021
|
+0.35 / +2.20%
|
15.75
|
16.45
|
15.75
|
16.25
|
16.19
|
11.18
|
3,230,600
|
|
|
9/14/2021
|
+0.15 / +0.95%
|
15.75
|
16.10
|
15.65
|
15.90
|
15.84
|
10.94
|
3,601,500
|
|
|
9/13/2021
|
-0.60 / -3.67%
|
16.35
|
16.35
|
15.65
|
15.75
|
15.94
|
10.84
|
6,205,500
|
|
|
9/10/2021
|
-0.15 / -0.91%
|
16.20
|
16.80
|
16.15
|
16.35
|
16.42
|
11.25
|
5,408,600
|
|
|
9/9/2021
|
+0.35 / +2.17%
|
16.20
|
16.55
|
15.75
|
16.50
|
16.20
|
11.35
|
8,540,000
|
|
|
9/8/2021
|
+0.25 / +1.57%
|
15.90
|
16.25
|
15.40
|
16.15
|
15.91
|
11.11
|
6,875,800
|
|
|
9/7/2021
|
-1.15 / -6.74%
|
16.65
|
17.00
|
15.90
|
15.90
|
16.39
|
10.94
|
9,719,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
532,800
|
3.30
|
0.00%
|
|
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
|
API
|
364,700
|
3.70
|
-7.50%
|
|
|
|
BCR
|
1,150,000
|
4.80
|
-4.00%
|
|
|
|
BII
|
1,506,400
|
0.90
|
12.50%
|
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|