|
|
Closing price on 2/13/2017
|
|
| Open |
15.25 |
| High |
15.25 |
| Low |
15.15 |
| Volume |
1,570,920 |
| Split-adjusted Price |
7.07 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2017
|
-0.05 / -0.33%
|
15.25
|
15.25
|
15.15
|
15.20
|
15.20
|
7.07
|
1,570,920
|
|
|
2/10/2017
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.15
|
15.25
|
15.20
|
7.09
|
1,372,310
|
|
|
2/9/2017
|
0.00 / 0.00%
|
15.25
|
15.35
|
15.10
|
15.25
|
15.24
|
7.09
|
1,569,120
|
|
|
2/8/2017
|
-0.05 / -0.33%
|
15.25
|
15.25
|
15.10
|
15.25
|
15.21
|
7.09
|
1,429,430
|
|
|
2/7/2017
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.26
|
7.12
|
1,532,360
|
|
|
2/6/2017
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.25
|
15.30
|
15.29
|
7.12
|
1,554,000
|
|
|
2/3/2017
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.10
|
15.20
|
15.16
|
7.07
|
1,431,000
|
|
|
2/2/2017
|
+0.10 / +0.66%
|
15.15
|
15.25
|
15.10
|
15.20
|
15.15
|
7.07
|
1,367,030
|
|
|
1/25/2017
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
14.96
|
7.02
|
2,481,990
|
|
|
1/24/2017
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.85
|
14.90
|
14.87
|
6.93
|
2,663,300
|
|
|
1/23/2017
|
0.00 / 0.00%
|
14.85
|
15.00
|
14.85
|
14.85
|
14.86
|
6.91
|
2,206,100
|
|
|
1/20/2017
|
+0.05 / +0.34%
|
14.80
|
14.95
|
14.70
|
14.85
|
14.82
|
6.91
|
1,397,210
|
|
|
1/19/2017
|
-0.15 / -1.00%
|
14.95
|
15.00
|
14.80
|
14.80
|
14.95
|
6.89
|
1,352,890
|
|
|
1/18/2017
|
+0.05 / +0.34%
|
14.90
|
14.95
|
14.90
|
14.95
|
14.90
|
6.95
|
1,874,850
|
|
|
1/17/2017
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.81
|
6.93
|
1,759,090
|
|
|
1/16/2017
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.80
|
14.80
|
14.80
|
6.89
|
1,233,110
|
|
|
1/13/2017
|
0.00 / 0.00%
|
14.85
|
14.95
|
14.75
|
14.80
|
14.84
|
6.89
|
1,376,330
|
|
|
1/12/2017
|
-0.10 / -0.67%
|
14.90
|
15.05
|
14.80
|
14.80
|
14.90
|
6.89
|
1,407,110
|
|
|
1/11/2017
|
+0.05 / +0.34%
|
14.80
|
14.95
|
14.80
|
14.90
|
14.86
|
6.93
|
1,563,010
|
|
|
1/10/2017
|
-0.20 / -1.33%
|
15.00
|
15.05
|
14.80
|
14.85
|
14.90
|
6.91
|
1,507,220
|
|
|
1/9/2017
|
0.00 / 0.00%
|
15.05
|
15.20
|
14.95
|
15.05
|
15.00
|
7.00
|
1,385,050
|
|
|
1/6/2017
|
0.00 / 0.00%
|
15.00
|
15.15
|
15.00
|
15.05
|
15.04
|
7.00
|
1,403,380
|
|
|
1/5/2017
|
+0.15 / +1.01%
|
14.95
|
15.40
|
14.90
|
15.05
|
14.99
|
7.00
|
1,407,810
|
|
|
1/4/2017
|
+0.30 / +2.05%
|
14.60
|
15.60
|
14.60
|
14.90
|
14.74
|
6.93
|
1,346,470
|
|
|
1/3/2017
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.69
|
6.79
|
1,483,590
|
|
|
12/30/2016
|
0.00 / 0.00%
|
14.70
|
14.75
|
14.65
|
14.70
|
14.67
|
6.84
|
1,649,470
|
|
|
12/29/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.66
|
6.84
|
1,236,350
|
|
|
12/28/2016
|
+0.05 / +0.34%
|
14.65
|
14.80
|
14.50
|
14.70
|
14.63
|
6.84
|
2,527,850
|
|
|
12/27/2016
|
-0.05 / -0.34%
|
14.70
|
14.75
|
14.65
|
14.65
|
14.69
|
6.82
|
1,865,220
|
|
|
12/26/2016
|
+0.05 / +0.34%
|
14.65
|
14.70
|
14.65
|
14.70
|
14.67
|
6.84
|
1,331,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|