|
|
Closing price on 12/1/2017
|
|
| Open |
10.60 |
| High |
10.65 |
| Low |
10.50 |
| Volume |
1,830,350 |
| Split-adjusted Price |
4.93 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.50
|
10.60
|
10.58
|
4.93
|
1,830,350
|
|
|
11/30/2017
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.50
|
10.65
|
10.58
|
4.95
|
2,190,580
|
|
|
11/29/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.65
|
10.59
|
4.95
|
2,081,320
|
|
|
11/28/2017
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.60
|
10.65
|
10.69
|
4.95
|
1,760,320
|
|
|
11/27/2017
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.69
|
4.98
|
2,230,890
|
|
|
11/24/2017
|
+0.10 / +0.95%
|
10.55
|
10.75
|
10.45
|
10.65
|
10.56
|
4.95
|
1,884,490
|
|
|
11/23/2017
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.45
|
10.55
|
10.59
|
4.91
|
2,176,130
|
|
|
11/22/2017
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.45
|
10.55
|
10.54
|
4.91
|
2,005,790
|
|
|
11/21/2017
|
-0.15 / -1.40%
|
10.65
|
10.80
|
10.50
|
10.55
|
10.61
|
4.91
|
2,089,820
|
|
|
11/20/2017
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.55
|
10.70
|
10.70
|
4.98
|
2,657,830
|
|
|
11/17/2017
|
-0.05 / -0.47%
|
10.65
|
10.85
|
10.65
|
10.65
|
10.75
|
4.95
|
1,874,360
|
|
|
11/16/2017
|
+0.10 / +0.94%
|
10.55
|
11.00
|
10.50
|
10.70
|
10.79
|
4.98
|
4,092,840
|
|
|
11/15/2017
|
-0.15 / -1.40%
|
10.65
|
10.75
|
10.50
|
10.60
|
10.58
|
4.93
|
1,792,120
|
|
|
11/14/2017
|
-0.30 / -2.71%
|
10.80
|
11.05
|
10.75
|
10.75
|
10.87
|
5.00
|
4,093,480
|
|
|
11/13/2017
|
+0.15 / +1.38%
|
10.90
|
11.15
|
10.75
|
11.05
|
10.97
|
5.14
|
3,905,050
|
|
|
11/10/2017
|
+0.10 / +0.93%
|
10.60
|
11.10
|
10.55
|
10.90
|
10.85
|
5.07
|
6,105,060
|
|
|
11/9/2017
|
+0.40 / +3.85%
|
10.40
|
10.90
|
10.30
|
10.80
|
10.66
|
5.02
|
6,637,740
|
|
|
11/8/2017
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.48
|
4.84
|
2,170,170
|
|
|
11/7/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.46
|
4.88
|
1,843,390
|
|
|
11/6/2017
|
-0.10 / -0.94%
|
10.45
|
10.65
|
10.20
|
10.50
|
10.46
|
4.88
|
2,317,940
|
|
|
11/3/2017
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.45
|
10.60
|
10.64
|
4.93
|
2,010,410
|
|
|
11/2/2017
|
-0.20 / -1.83%
|
10.80
|
11.15
|
10.45
|
10.70
|
10.90
|
4.98
|
3,476,850
|
|
|
11/1/2017
|
+0.25 / +2.35%
|
10.55
|
11.00
|
9.91
|
10.90
|
10.41
|
5.07
|
4,284,330
|
|
|
10/31/2017
|
-0.75 / -6.58%
|
11.20
|
11.20
|
10.65
|
10.65
|
10.81
|
4.95
|
3,275,530
|
|
|
10/30/2017
|
-0.60 / -5.00%
|
11.30
|
11.90
|
11.20
|
11.40
|
11.41
|
5.30
|
10,659,050
|
|
|
10/27/2017
|
+0.70 / +6.19%
|
11.25
|
12.05
|
11.25
|
12.00
|
11.79
|
5.58
|
8,483,900
|
|
|
10/26/2017
|
-0.10 / -0.88%
|
11.10
|
11.50
|
10.95
|
11.30
|
11.24
|
5.26
|
6,790,130
|
|
|
10/25/2017
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.65
|
11.40
|
11.05
|
5.30
|
6,702,290
|
|
|
10/24/2017
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.55
|
10.70
|
10.65
|
4.98
|
3,066,070
|
|
|
10/23/2017
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.55
|
10.70
|
10.71
|
4.98
|
2,928,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|