|
|
Closing price on 2/22/2018
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
2,076,520 |
| Split-adjusted Price |
5.22 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.18
|
5.22
|
2,076,520
|
|
|
2/21/2018
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.10
|
10.25
|
10.19
|
5.25
|
1,717,230
|
|
|
2/13/2018
|
+0.25 / +2.51%
|
10.00
|
10.20
|
9.75
|
10.20
|
10.01
|
5.22
|
2,383,370
|
|
|
2/12/2018
|
+0.35 / +3.65%
|
9.70
|
9.95
|
9.65
|
9.95
|
9.81
|
5.09
|
955,590
|
|
|
2/9/2018
|
0.00 / 0.00%
|
8.96
|
9.60
|
8.93
|
9.60
|
9.14
|
4.91
|
2,009,140
|
|
|
2/8/2018
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.58
|
4.91
|
805,670
|
|
|
2/7/2018
|
+0.31 / +3.27%
|
9.75
|
10.10
|
9.60
|
9.80
|
9.84
|
5.01
|
1,670,770
|
|
|
2/6/2018
|
-0.71 / -6.96%
|
9.49
|
9.90
|
9.49
|
9.49
|
9.53
|
4.86
|
3,423,190
|
|
|
2/5/2018
|
-0.20 / -1.92%
|
10.45
|
10.65
|
10.15
|
10.20
|
10.44
|
5.22
|
3,058,160
|
|
|
2/2/2018
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.25
|
10.40
|
10.36
|
5.32
|
1,779,100
|
|
|
2/1/2018
|
-0.15 / -1.42%
|
10.55
|
10.60
|
10.25
|
10.45
|
10.42
|
5.35
|
2,610,140
|
|
|
1/31/2018
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.68
|
5.42
|
5,223,250
|
|
|
1/30/2018
|
-0.15 / -1.37%
|
10.90
|
10.95
|
10.80
|
10.80
|
10.86
|
5.53
|
4,327,420
|
|
|
1/29/2018
|
0.00 / 0.00%
|
10.85
|
11.15
|
10.85
|
10.95
|
11.00
|
5.60
|
5,323,560
|
|
|
1/26/2018
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.95
|
10.89
|
5.60
|
4,049,540
|
|
|
1/25/2018
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.75
|
10.95
|
10.87
|
5.60
|
3,261,740
|
|
|
1/22/2018
|
-0.15 / -1.35%
|
11.00
|
11.20
|
10.95
|
10.95
|
11.06
|
5.60
|
3,620,910
|
|
|
1/19/2018
|
0.00 / 0.00%
|
11.10
|
11.35
|
11.05
|
11.10
|
11.17
|
5.68
|
4,791,330
|
|
|
1/18/2018
|
+0.20 / +1.83%
|
10.85
|
11.15
|
10.70
|
11.10
|
10.88
|
5.68
|
4,493,960
|
|
|
1/17/2018
|
-0.50 / -4.39%
|
11.30
|
11.40
|
10.90
|
10.90
|
11.22
|
5.58
|
3,804,990
|
|
|
1/16/2018
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.36
|
5.83
|
4,737,850
|
|
|
1/15/2018
|
+0.20 / +1.78%
|
11.20
|
11.60
|
11.20
|
11.45
|
11.40
|
5.86
|
7,351,380
|
|
|
1/12/2018
|
+0.15 / +1.35%
|
10.95
|
11.70
|
10.95
|
11.25
|
11.36
|
5.76
|
11,275,550
|
|
|
1/11/2018
|
-0.05 / -0.45%
|
10.95
|
11.25
|
10.90
|
11.10
|
11.06
|
5.68
|
6,321,480
|
|
|
1/10/2018
|
+0.15 / +1.36%
|
10.85
|
11.35
|
10.85
|
11.15
|
11.11
|
5.71
|
7,446,810
|
|
|
1/9/2018
|
+0.20 / +1.85%
|
10.80
|
11.25
|
10.70
|
11.00
|
10.91
|
5.63
|
6,557,520
|
|
|
1/8/2018
|
-0.05 / -0.46%
|
10.85
|
10.90
|
10.65
|
10.80
|
10.78
|
5.53
|
3,936,640
|
|
|
1/5/2018
|
-0.20 / -1.81%
|
10.90
|
11.00
|
10.80
|
10.85
|
10.89
|
5.55
|
4,328,700
|
|
|
1/4/2018
|
+0.15 / +1.38%
|
10.80
|
11.10
|
10.80
|
11.05
|
10.94
|
5.65
|
6,307,380
|
|
|
1/3/2018
|
+0.25 / +2.35%
|
10.65
|
11.10
|
10.55
|
10.90
|
10.77
|
5.58
|
6,802,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|