|
|
Closing price on 12/18/2017
|
|
| Open |
10.70 |
| High |
11.35 |
| Low |
10.65 |
| Volume |
8,281,210 |
| Split-adjusted Price |
5.81 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
+0.70 / +6.57%
|
10.70
|
11.35
|
10.65
|
11.35
|
11.11
|
5.81
|
8,281,210
|
|
|
12/15/2017
|
-0.75 / -6.58%
|
11.30
|
11.60
|
10.65
|
10.65
|
10.85
|
5.45
|
22,717,470
|
|
|
12/14/2017
|
+0.45 / +4.11%
|
10.95
|
11.50
|
10.95
|
11.40
|
11.25
|
5.83
|
5,446,270
|
|
|
12/13/2017
|
0.00 / 0.00%
|
10.95
|
11.10
|
10.85
|
10.95
|
10.96
|
5.60
|
3,250,210
|
|
|
12/12/2017
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.50
|
10.95
|
10.86
|
5.60
|
3,371,590
|
|
|
12/11/2017
|
-0.15 / -1.35%
|
11.00
|
11.15
|
10.90
|
11.00
|
11.04
|
5.63
|
2,994,490
|
|
|
12/8/2017
|
-0.35 / -3.04%
|
11.30
|
11.60
|
11.15
|
11.15
|
11.33
|
5.71
|
4,285,040
|
|
|
12/7/2017
|
-0.20 / -1.71%
|
11.40
|
11.80
|
11.20
|
11.50
|
11.46
|
5.88
|
5,074,780
|
|
|
12/6/2017
|
+0.05 / +0.43%
|
11.35
|
12.15
|
11.25
|
11.70
|
11.64
|
5.99
|
8,246,440
|
|
|
12/5/2017
|
+0.35 / +3.10%
|
11.10
|
12.00
|
11.05
|
11.65
|
11.46
|
5.96
|
7,765,980
|
|
|
12/4/2017
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.50
|
11.30
|
11.15
|
5.78
|
10,083,160
|
|
|
12/1/2017
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.50
|
10.60
|
10.58
|
5.42
|
1,830,350
|
|
|
11/30/2017
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.50
|
10.65
|
10.58
|
5.45
|
2,190,580
|
|
|
11/29/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.65
|
10.59
|
5.45
|
2,081,320
|
|
|
11/28/2017
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.60
|
10.65
|
10.69
|
5.45
|
1,760,320
|
|
|
11/27/2017
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.69
|
5.48
|
2,230,890
|
|
|
11/24/2017
|
+0.10 / +0.95%
|
10.55
|
10.75
|
10.45
|
10.65
|
10.56
|
5.45
|
1,884,490
|
|
|
11/23/2017
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.45
|
10.55
|
10.59
|
5.40
|
2,176,130
|
|
|
11/22/2017
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.45
|
10.55
|
10.54
|
5.40
|
2,005,790
|
|
|
11/21/2017
|
-0.15 / -1.40%
|
10.65
|
10.80
|
10.50
|
10.55
|
10.61
|
5.40
|
2,089,820
|
|
|
11/20/2017
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.55
|
10.70
|
10.70
|
5.48
|
2,657,830
|
|
|
11/17/2017
|
-0.05 / -0.47%
|
10.65
|
10.85
|
10.65
|
10.65
|
10.75
|
5.45
|
1,874,360
|
|
|
11/16/2017
|
+0.10 / +0.94%
|
10.55
|
11.00
|
10.50
|
10.70
|
10.79
|
5.48
|
4,092,840
|
|
|
11/15/2017
|
-0.15 / -1.40%
|
10.65
|
10.75
|
10.50
|
10.60
|
10.58
|
5.42
|
1,792,120
|
|
|
11/14/2017
|
-0.30 / -2.71%
|
10.80
|
11.05
|
10.75
|
10.75
|
10.87
|
5.50
|
4,093,480
|
|
|
11/13/2017
|
+0.15 / +1.38%
|
10.90
|
11.15
|
10.75
|
11.05
|
10.97
|
5.65
|
3,905,050
|
|
|
11/10/2017
|
+0.10 / +0.93%
|
10.60
|
11.10
|
10.55
|
10.90
|
10.85
|
5.58
|
6,105,060
|
|
|
11/9/2017
|
+0.40 / +3.85%
|
10.40
|
10.90
|
10.30
|
10.80
|
10.66
|
5.53
|
6,637,740
|
|
|
11/8/2017
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.48
|
5.32
|
2,170,170
|
|
|
11/7/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.46
|
5.37
|
1,843,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|