|
Closing price on 12/29/2017
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
5,171,900 |
| Split-adjusted Price |
4.93 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2017
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.57
|
4.93
|
5,171,900
|
|
|
12/28/2017
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.45
|
10.60
|
10.59
|
4.93
|
5,000,710
|
|
|
12/27/2017
|
-0.10 / -0.93%
|
10.70
|
10.75
|
10.45
|
10.60
|
10.63
|
4.93
|
3,873,780
|
|
|
12/26/2017
|
+0.10 / +0.94%
|
10.65
|
10.80
|
10.55
|
10.70
|
10.66
|
4.98
|
3,280,820
|
|
|
12/25/2017
|
-0.10 / -0.93%
|
10.75
|
10.85
|
10.55
|
10.60
|
10.67
|
4.93
|
3,029,700
|
|
|
12/22/2017
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.60
|
10.70
|
10.71
|
4.98
|
2,902,410
|
|
|
12/21/2017
|
-0.20 / -1.84%
|
10.90
|
10.95
|
10.60
|
10.65
|
10.77
|
4.95
|
3,278,060
|
|
|
12/20/2017
|
-0.30 / -2.69%
|
10.90
|
11.00
|
10.70
|
10.85
|
10.80
|
5.05
|
7,337,740
|
|
|
12/19/2017
|
-0.20 / -1.76%
|
11.20
|
11.45
|
11.10
|
11.15
|
11.25
|
5.19
|
4,352,060
|
|
|
12/18/2017
|
+0.70 / +6.57%
|
10.70
|
11.35
|
10.65
|
11.35
|
11.11
|
5.28
|
8,281,210
|
|
|
12/15/2017
|
-0.75 / -6.58%
|
11.30
|
11.60
|
10.65
|
10.65
|
10.85
|
4.95
|
22,717,470
|
|
|
12/14/2017
|
+0.45 / +4.11%
|
10.95
|
11.50
|
10.95
|
11.40
|
11.25
|
5.30
|
5,446,270
|
|
|
12/13/2017
|
0.00 / 0.00%
|
10.95
|
11.10
|
10.85
|
10.95
|
10.96
|
5.09
|
3,250,210
|
|
|
12/12/2017
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.50
|
10.95
|
10.86
|
5.09
|
3,371,590
|
|
|
12/11/2017
|
-0.15 / -1.35%
|
11.00
|
11.15
|
10.90
|
11.00
|
11.04
|
5.12
|
2,994,490
|
|
|
12/8/2017
|
-0.35 / -3.04%
|
11.30
|
11.60
|
11.15
|
11.15
|
11.33
|
5.19
|
4,285,040
|
|
|
12/7/2017
|
-0.20 / -1.71%
|
11.40
|
11.80
|
11.20
|
11.50
|
11.46
|
5.35
|
5,074,780
|
|
|
12/6/2017
|
+0.05 / +0.43%
|
11.35
|
12.15
|
11.25
|
11.70
|
11.64
|
5.44
|
8,246,440
|
|
|
12/5/2017
|
+0.35 / +3.10%
|
11.10
|
12.00
|
11.05
|
11.65
|
11.46
|
5.42
|
7,765,980
|
|
|
12/4/2017
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.50
|
11.30
|
11.15
|
5.26
|
10,083,160
|
|
|
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
|
|
|
|