|
|
Closing price on 12/17/2020
|
|
| Open |
14.60 |
| High |
15.20 |
| Low |
14.35 |
| Volume |
4,411,970 |
| Split-adjusted Price |
9.32 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2020
|
+0.20 / +1.36%
|
14.60
|
15.20
|
14.35
|
14.90
|
14.92
|
9.32
|
4,411,970
|
|
|
12/16/2020
|
+0.75 / +5.38%
|
14.20
|
14.80
|
14.10
|
14.70
|
14.56
|
9.19
|
4,145,960
|
|
|
12/15/2020
|
+0.25 / +1.82%
|
13.50
|
14.20
|
13.50
|
13.95
|
13.94
|
8.72
|
5,120,460
|
|
|
12/14/2020
|
+0.70 / +5.38%
|
13.35
|
13.90
|
13.10
|
13.70
|
13.58
|
8.57
|
3,973,970
|
|
|
12/11/2020
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.55
|
13.00
|
12.80
|
8.13
|
4,344,980
|
|
|
12/10/2020
|
-0.50 / -3.79%
|
13.30
|
13.50
|
12.70
|
12.70
|
13.07
|
7.94
|
5,000,490
|
|
|
12/9/2020
|
+0.45 / +3.53%
|
12.90
|
13.45
|
12.75
|
13.20
|
13.09
|
8.26
|
4,702,510
|
|
|
12/8/2020
|
-0.10 / -0.78%
|
12.85
|
13.00
|
12.60
|
12.75
|
12.80
|
7.97
|
3,498,620
|
|
|
12/7/2020
|
+0.45 / +3.63%
|
12.45
|
12.90
|
12.40
|
12.85
|
12.60
|
8.04
|
4,910,440
|
|
|
12/4/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.25
|
12.40
|
12.48
|
7.76
|
4,701,650
|
|
|
12/3/2020
|
+0.80 / +6.90%
|
11.60
|
12.40
|
11.55
|
12.40
|
12.02
|
7.76
|
7,189,690
|
|
|
12/2/2020
|
+0.15 / +1.31%
|
11.50
|
11.75
|
11.40
|
11.60
|
11.55
|
7.26
|
3,128,640
|
|
|
12/1/2020
|
+0.25 / +2.23%
|
11.00
|
11.90
|
10.85
|
11.45
|
11.29
|
7.16
|
5,360,310
|
|
|
11/30/2020
|
-0.35 / -3.03%
|
11.55
|
11.65
|
11.20
|
11.20
|
11.41
|
7.00
|
4,101,780
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|