|
|
Closing price on 2/17/2016
|
|
| Open |
18.00 |
| High |
18.30 |
| Low |
17.80 |
| Volume |
1,390,970 |
| Split-adjusted Price |
8.28 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2016
|
-0.20 / -1.11%
|
18.00
|
18.30
|
17.80
|
17.80
|
18.06
|
8.28
|
1,390,970
|
|
|
2/16/2016
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.86
|
8.37
|
1,724,620
|
|
|
2/15/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.50
|
8.19
|
1,604,260
|
|
|
2/5/2016
|
+0.50 / +2.92%
|
17.10
|
17.70
|
17.00
|
17.60
|
17.25
|
8.19
|
1,270,220
|
|
|
2/4/2016
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.10
|
7.95
|
930,740
|
|
|
2/3/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.70
|
7.86
|
1,215,090
|
|
|
2/2/2016
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.90
|
16.90
|
17.06
|
7.86
|
1,400,710
|
|
|
2/1/2016
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.13
|
7.95
|
1,560,020
|
|
|
1/29/2016
|
+0.10 / +0.58%
|
17.10
|
17.50
|
16.80
|
17.20
|
17.03
|
8.00
|
1,256,340
|
|
|
1/28/2016
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.90
|
17.10
|
17.03
|
7.95
|
1,002,410
|
|
|
1/27/2016
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.00
|
8.00
|
1,452,500
|
|
|
1/26/2016
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.73
|
7.82
|
946,700
|
|
|
1/25/2016
|
+0.80 / +4.94%
|
16.20
|
17.00
|
16.00
|
17.00
|
16.71
|
7.91
|
1,724,390
|
|
|
1/22/2016
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.40
|
16.20
|
16.00
|
7.54
|
1,170,930
|
|
|
1/21/2016
|
-0.40 / -2.41%
|
16.40
|
16.70
|
16.20
|
16.20
|
16.40
|
7.54
|
6,015,470
|
|
|
1/20/2016
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.51
|
7.72
|
1,171,610
|
|
|
1/19/2016
|
0.00 / 0.00%
|
16.20
|
16.80
|
16.20
|
16.60
|
16.61
|
7.72
|
1,132,820
|
|
|
1/18/2016
|
-0.50 / -2.92%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.51
|
7.72
|
1,035,220
|
|
|
1/15/2016
|
-0.10 / -0.58%
|
16.80
|
17.50
|
16.80
|
17.10
|
17.21
|
7.95
|
1,143,170
|
|
|
1/14/2016
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.60
|
17.20
|
16.88
|
8.00
|
1,131,400
|
|
|
1/13/2016
|
-0.60 / -3.37%
|
17.70
|
17.80
|
17.00
|
17.20
|
17.39
|
8.00
|
1,118,440
|
|
|
1/12/2016
|
+0.50 / +2.89%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.60
|
8.28
|
1,167,310
|
|
|
1/11/2016
|
+0.40 / +2.37%
|
16.70
|
17.40
|
16.10
|
17.30
|
16.74
|
8.05
|
1,175,130
|
|
|
1/8/2016
|
-0.70 / -3.98%
|
17.40
|
17.50
|
16.90
|
16.90
|
17.11
|
7.86
|
1,432,450
|
|
|
1/7/2016
|
-0.40 / -2.22%
|
17.90
|
17.90
|
17.40
|
17.60
|
17.65
|
8.19
|
1,316,800
|
|
|
1/6/2016
|
+1.00 / +5.88%
|
16.90
|
18.00
|
16.90
|
18.00
|
17.60
|
8.37
|
1,091,630
|
|
|
1/5/2016
|
-0.10 / -0.58%
|
16.80
|
17.40
|
16.80
|
17.00
|
17.06
|
7.91
|
1,345,450
|
|
|
1/4/2016
|
+0.60 / +3.64%
|
16.50
|
17.20
|
16.50
|
17.10
|
16.81
|
7.95
|
1,201,780
|
|
|
12/31/2015
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.35
|
7.68
|
1,173,820
|
|
|
12/30/2015
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.40
|
7.58
|
1,171,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|