|
|
Closing price on 12/7/2016
|
|
| Open |
14.95 |
| High |
15.05 |
| Low |
14.70 |
| Volume |
1,376,610 |
| Split-adjusted Price |
6.95 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
+0.05 / +0.34%
|
14.95
|
15.05
|
14.70
|
14.95
|
14.85
|
6.95
|
1,376,610
|
|
|
12/6/2016
|
-0.05 / -0.33%
|
14.95
|
15.05
|
14.80
|
14.90
|
14.94
|
6.93
|
1,180,900
|
|
|
12/5/2016
|
-0.25 / -1.64%
|
15.25
|
15.25
|
14.60
|
14.95
|
14.89
|
6.95
|
916,910
|
|
|
12/2/2016
|
-0.20 / -1.30%
|
15.35
|
15.35
|
15.10
|
15.20
|
15.22
|
7.07
|
1,033,110
|
|
|
12/1/2016
|
0.00 / 0.00%
|
15.35
|
15.45
|
15.25
|
15.40
|
15.34
|
7.16
|
2,463,300
|
|
|
11/30/2016
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.25
|
7.16
|
1,625,260
|
|
|
11/29/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.25
|
15.30
|
14.93
|
7.12
|
1,038,610
|
|
|
11/28/2016
|
0.00 / 0.00%
|
15.25
|
15.40
|
14.90
|
15.30
|
15.10
|
7.12
|
1,215,060
|
|
|
11/25/2016
|
-0.40 / -2.55%
|
15.65
|
15.85
|
15.10
|
15.30
|
15.59
|
7.12
|
907,790
|
|
|
11/24/2016
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.60
|
15.70
|
15.64
|
7.30
|
1,195,890
|
|
|
11/23/2016
|
+0.10 / +0.64%
|
15.65
|
15.80
|
15.55
|
15.70
|
15.61
|
7.30
|
1,408,960
|
|
|
11/22/2016
|
+0.35 / +2.30%
|
15.25
|
15.60
|
15.25
|
15.60
|
15.30
|
7.26
|
1,320,260
|
|
|
11/21/2016
|
-0.05 / -0.33%
|
15.30
|
15.45
|
15.20
|
15.25
|
15.27
|
7.09
|
725,670
|
|
|
11/18/2016
|
-0.15 / -0.97%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.34
|
7.12
|
1,284,680
|
|
|
11/17/2016
|
-0.25 / -1.59%
|
15.70
|
15.90
|
15.35
|
15.45
|
15.55
|
7.19
|
1,012,070
|
|
|
11/16/2016
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.65
|
7.30
|
1,627,200
|
|
|
11/15/2016
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.65
|
15.70
|
15.70
|
7.30
|
1,439,140
|
|
|
11/14/2016
|
+0.20 / +1.29%
|
15.60
|
16.00
|
15.40
|
15.70
|
15.49
|
7.30
|
2,624,330
|
|
|
11/11/2016
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.35
|
7.21
|
1,035,380
|
|
|
11/10/2016
|
0.00 / 0.00%
|
15.45
|
15.60
|
15.35
|
15.40
|
15.44
|
7.16
|
1,094,300
|
|
|
11/9/2016
|
-0.25 / -1.60%
|
15.50
|
15.65
|
15.20
|
15.40
|
15.47
|
7.16
|
1,708,540
|
|
|
11/8/2016
|
+0.05 / +0.32%
|
15.60
|
15.70
|
15.55
|
15.65
|
15.60
|
7.28
|
806,610
|
|
|
11/7/2016
|
0.00 / 0.00%
|
15.55
|
15.75
|
15.45
|
15.60
|
15.55
|
7.26
|
780,780
|
|
|
11/4/2016
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.45
|
15.60
|
15.58
|
7.26
|
1,035,070
|
|
|
11/3/2016
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.69
|
7.30
|
1,027,800
|
|
|
11/2/2016
|
+0.10 / +0.64%
|
15.60
|
16.65
|
15.60
|
15.70
|
15.72
|
7.30
|
1,310,940
|
|
|
11/1/2016
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.64
|
7.26
|
1,173,930
|
|
|
10/31/2016
|
+0.05 / +0.32%
|
15.50
|
15.80
|
15.30
|
15.50
|
15.52
|
7.21
|
827,100
|
|
|
10/28/2016
|
-0.20 / -1.28%
|
15.60
|
15.65
|
15.45
|
15.45
|
15.53
|
7.19
|
885,420
|
|
|
10/27/2016
|
-0.05 / -0.32%
|
15.75
|
15.75
|
15.50
|
15.65
|
15.56
|
7.28
|
1,313,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|