|
Closing price on 2/20/2019
|
|
| Open |
8.54 |
| High |
8.58 |
| Low |
8.30 |
| Volume |
1,837,820 |
| Split-adjusted Price |
4.30 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
-0.13 / -1.52%
|
8.54
|
8.58
|
8.30
|
8.41
|
8.48
|
4.30
|
1,837,820
|
|
|
2/19/2019
|
-0.16 / -1.84%
|
8.70
|
8.78
|
8.54
|
8.54
|
8.63
|
4.37
|
1,682,720
|
|
|
2/18/2019
|
0.00 / 0.00%
|
8.76
|
8.78
|
8.60
|
8.70
|
8.70
|
4.45
|
1,377,160
|
|
|
2/15/2019
|
-0.01 / -0.11%
|
8.69
|
8.75
|
8.61
|
8.70
|
8.67
|
4.45
|
1,702,060
|
|
|
2/14/2019
|
-0.17 / -1.91%
|
8.90
|
8.90
|
8.66
|
8.71
|
8.76
|
4.46
|
1,430,850
|
|
|
2/13/2019
|
+0.02 / +0.23%
|
8.99
|
9.08
|
8.80
|
8.88
|
8.91
|
4.54
|
1,292,560
|
|
|
2/12/2019
|
+0.36 / +4.24%
|
8.62
|
8.90
|
8.60
|
8.86
|
8.79
|
4.53
|
2,502,370
|
|
|
2/11/2019
|
+0.34 / +4.17%
|
8.36
|
8.60
|
8.30
|
8.50
|
8.43
|
4.35
|
1,656,190
|
|
|
2/1/2019
|
+0.01 / +0.12%
|
8.15
|
8.16
|
8.05
|
8.16
|
8.13
|
4.18
|
617,690
|
|
|
1/31/2019
|
+0.01 / +0.12%
|
8.14
|
8.23
|
8.12
|
8.15
|
8.17
|
4.17
|
1,338,220
|
|
|
1/30/2019
|
+0.14 / +1.75%
|
8.00
|
8.18
|
8.00
|
8.14
|
8.10
|
4.17
|
1,888,010
|
|
|
1/29/2019
|
-0.08 / -0.99%
|
8.05
|
8.09
|
8.00
|
8.00
|
8.03
|
4.09
|
1,544,340
|
|
|
1/28/2019
|
+0.03 / +0.37%
|
8.18
|
8.18
|
8.05
|
8.08
|
8.10
|
4.13
|
1,956,110
|
|
|
1/25/2019
|
+0.05 / +0.63%
|
8.01
|
8.18
|
7.94
|
8.05
|
8.07
|
4.12
|
2,322,950
|
|
|
1/24/2019
|
0.00 / 0.00%
|
8.05
|
8.13
|
7.94
|
8.00
|
8.04
|
4.09
|
1,917,240
|
|
|
1/23/2019
|
+0.25 / +3.23%
|
7.73
|
8.09
|
7.56
|
8.00
|
7.90
|
4.09
|
4,447,230
|
|
|
1/22/2019
|
-0.30 / -3.73%
|
8.05
|
8.09
|
7.75
|
7.75
|
7.96
|
3.97
|
2,312,460
|
|
|
1/21/2019
|
-0.01 / -0.12%
|
8.06
|
8.15
|
7.99
|
8.05
|
8.06
|
4.12
|
2,544,690
|
|
|
1/18/2019
|
+0.02 / +0.25%
|
8.04
|
8.12
|
8.01
|
8.06
|
8.05
|
4.12
|
3,027,020
|
|
|
1/17/2019
|
-0.24 / -2.90%
|
8.28
|
8.29
|
8.04
|
8.04
|
8.22
|
4.11
|
1,789,780
|
|
|
1/16/2019
|
+0.09 / +1.10%
|
8.19
|
8.35
|
8.19
|
8.28
|
8.25
|
4.24
|
2,392,710
|
|
|
1/15/2019
|
+0.19 / +2.38%
|
8.00
|
8.30
|
7.93
|
8.19
|
8.10
|
4.19
|
3,669,720
|
|
|
1/14/2019
|
-0.20 / -2.44%
|
8.17
|
8.23
|
8.00
|
8.00
|
8.10
|
4.09
|
2,843,040
|
|
|
1/11/2019
|
-0.14 / -1.68%
|
8.31
|
8.40
|
8.12
|
8.20
|
8.26
|
4.20
|
2,370,090
|
|
|
1/10/2019
|
+0.06 / +0.72%
|
8.31
|
8.60
|
8.10
|
8.34
|
8.33
|
4.27
|
4,527,870
|
|
|
1/9/2019
|
+0.51 / +6.56%
|
7.90
|
8.30
|
7.90
|
8.28
|
8.14
|
4.24
|
4,616,400
|
|
|
1/8/2019
|
+0.50 / +6.88%
|
7.35
|
7.77
|
7.33
|
7.77
|
7.58
|
3.98
|
3,339,530
|
|
|
1/7/2019
|
+0.47 / +6.91%
|
6.90
|
7.27
|
6.50
|
7.27
|
6.96
|
3.72
|
3,456,510
|
|
|
1/4/2019
|
-0.51 / -6.98%
|
6.87
|
7.00
|
6.80
|
6.80
|
6.83
|
3.48
|
3,413,190
|
|
|
1/3/2019
|
-0.54 / -6.88%
|
7.90
|
7.90
|
7.31
|
7.31
|
7.51
|
3.74
|
2,284,000
|
|
|
|