|
|
Closing price on 11/27/2020
|
|
| Open |
11.50 |
| High |
11.85 |
| Low |
11.40 |
| Volume |
3,360,600 |
| Split-adjusted Price |
7.22 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2020
|
+0.10 / +0.87%
|
11.50
|
11.85
|
11.40
|
11.55
|
11.60
|
7.22
|
3,360,600
|
|
|
11/26/2020
|
-0.15 / -1.29%
|
11.65
|
11.70
|
11.35
|
11.45
|
11.57
|
7.16
|
3,058,710
|
|
|
11/25/2020
|
+0.40 / +3.57%
|
11.30
|
11.95
|
11.25
|
11.60
|
11.61
|
7.26
|
5,325,180
|
|
|
11/24/2020
|
+0.10 / +0.90%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.20
|
7.00
|
4,314,930
|
|
|
11/23/2020
|
-0.15 / -1.33%
|
11.30
|
11.45
|
10.90
|
11.10
|
11.25
|
6.94
|
3,888,330
|
|
|
11/20/2020
|
+0.65 / +6.13%
|
10.60
|
11.30
|
10.35
|
11.25
|
10.74
|
7.04
|
5,474,950
|
|
|
11/19/2020
|
-0.30 / -2.75%
|
10.85
|
10.85
|
10.50
|
10.60
|
10.65
|
6.63
|
4,766,640
|
|
|
11/18/2020
|
+0.15 / +1.40%
|
10.80
|
11.30
|
10.70
|
10.90
|
10.94
|
6.82
|
4,189,210
|
|
|
11/17/2020
|
+0.70 / +6.97%
|
10.15
|
10.75
|
9.98
|
10.75
|
10.53
|
6.72
|
8,342,860
|
|
|
11/16/2020
|
+0.36 / +3.72%
|
10.20
|
10.35
|
9.91
|
10.05
|
10.16
|
6.29
|
6,797,120
|
|
|
11/13/2020
|
+0.63 / +6.95%
|
9.03
|
9.69
|
9.03
|
9.69
|
9.49
|
6.06
|
4,981,920
|
|
|
11/12/2020
|
+0.01 / +0.11%
|
9.05
|
9.19
|
9.03
|
9.06
|
9.07
|
5.67
|
1,170,130
|
|
|
11/11/2020
|
-0.02 / -0.22%
|
9.07
|
9.17
|
9.03
|
9.05
|
9.07
|
5.66
|
1,285,580
|
|
|
11/10/2020
|
-0.10 / -1.09%
|
9.30
|
9.35
|
9.06
|
9.07
|
9.16
|
5.67
|
2,516,550
|
|
|
11/9/2020
|
+0.11 / +1.21%
|
9.30
|
9.30
|
9.10
|
9.17
|
9.17
|
5.74
|
2,126,350
|
|
|
11/6/2020
|
-0.08 / -0.88%
|
9.18
|
9.21
|
9.00
|
9.06
|
9.09
|
5.67
|
1,903,050
|
|
|
11/5/2020
|
-0.24 / -2.56%
|
9.38
|
9.40
|
9.10
|
9.14
|
9.25
|
5.72
|
2,698,290
|
|
|
11/4/2020
|
+0.36 / +3.99%
|
9.02
|
9.48
|
8.95
|
9.38
|
9.21
|
5.87
|
6,413,420
|
|
|
11/3/2020
|
+0.27 / +3.09%
|
8.70
|
9.13
|
8.70
|
9.02
|
8.92
|
5.64
|
1,861,150
|
|
|
11/2/2020
|
-0.25 / -2.78%
|
8.81
|
9.00
|
8.68
|
8.75
|
8.79
|
5.47
|
1,686,310
|
|
|
10/30/2020
|
-0.03 / -0.33%
|
9.00
|
9.17
|
8.80
|
9.00
|
9.02
|
5.63
|
1,663,670
|
|
|
10/29/2020
|
+0.33 / +3.79%
|
8.55
|
9.16
|
8.46
|
9.03
|
8.68
|
5.65
|
3,620,000
|
|
|
10/28/2020
|
-0.55 / -5.95%
|
9.20
|
9.22
|
8.70
|
8.70
|
9.00
|
5.44
|
4,022,500
|
|
|
10/27/2020
|
-0.10 / -1.07%
|
9.35
|
9.41
|
9.20
|
9.25
|
9.30
|
5.79
|
2,884,440
|
|
|
10/26/2020
|
-0.45 / -4.59%
|
9.81
|
9.90
|
9.35
|
9.35
|
9.61
|
5.85
|
2,886,630
|
|
|
10/23/2020
|
+0.25 / +2.62%
|
9.61
|
9.90
|
9.60
|
9.80
|
9.82
|
6.13
|
3,251,690
|
|
|
10/22/2020
|
+0.31 / +3.35%
|
9.39
|
9.59
|
9.22
|
9.55
|
9.42
|
5.97
|
2,443,330
|
|
|
10/21/2020
|
-0.22 / -2.33%
|
9.46
|
9.50
|
9.24
|
9.24
|
9.34
|
5.78
|
3,217,750
|
|
|
10/20/2020
|
+0.13 / +1.39%
|
9.30
|
9.47
|
9.25
|
9.46
|
9.39
|
5.92
|
2,370,290
|
|
|
10/19/2020
|
-0.12 / -1.27%
|
9.65
|
9.65
|
9.33
|
9.33
|
9.44
|
5.84
|
1,969,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|