|
|
Closing price on 3/22/2022
|
|
| Open |
20.80 |
| High |
21.20 |
| Low |
20.40 |
| Volume |
9,259,900 |
| Split-adjusted Price |
16.99 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+0.05 / +0.24%
|
20.80
|
21.20
|
20.40
|
20.90
|
20.82
|
16.99
|
9,259,900
|
|
|
3/21/2022
|
+0.20 / +0.97%
|
21.05
|
21.45
|
20.75
|
20.85
|
21.07
|
16.95
|
7,195,500
|
|
|
3/18/2022
|
+0.15 / +0.73%
|
20.60
|
21.35
|
20.15
|
20.65
|
20.62
|
16.79
|
7,624,100
|
|
|
3/17/2022
|
+0.60 / +3.02%
|
20.50
|
21.25
|
20.30
|
20.50
|
20.80
|
16.67
|
10,631,400
|
|
|
3/16/2022
|
+1.30 / +6.99%
|
18.60
|
19.90
|
18.60
|
19.90
|
19.47
|
16.18
|
11,961,300
|
|
|
3/15/2022
|
+0.05 / +0.27%
|
18.45
|
18.90
|
18.20
|
18.60
|
18.54
|
15.12
|
3,955,800
|
|
|
3/14/2022
|
+0.05 / +0.27%
|
18.50
|
19.00
|
18.25
|
18.55
|
18.58
|
15.08
|
6,116,400
|
|
|
3/11/2022
|
+0.35 / +1.93%
|
18.10
|
19.40
|
17.95
|
18.50
|
18.84
|
15.04
|
13,896,780
|
|
|
3/10/2022
|
+0.65 / +3.71%
|
17.70
|
18.55
|
17.50
|
18.15
|
18.09
|
14.76
|
6,842,600
|
|
|
3/9/2022
|
+0.30 / +1.74%
|
17.00
|
17.80
|
16.80
|
17.50
|
17.20
|
14.23
|
3,586,300
|
|
|
3/8/2022
|
-0.75 / -4.18%
|
17.80
|
17.85
|
17.20
|
17.20
|
17.58
|
13.98
|
5,678,200
|
|
|
3/7/2022
|
-0.35 / -1.91%
|
18.20
|
18.20
|
17.80
|
17.95
|
17.99
|
14.59
|
4,991,500
|
|
|
3/4/2022
|
-0.30 / -1.61%
|
18.60
|
18.65
|
18.15
|
18.30
|
18.36
|
14.88
|
3,160,100
|
|
|
3/3/2022
|
+0.65 / +3.62%
|
18.10
|
18.95
|
18.05
|
18.60
|
18.55
|
15.12
|
7,003,300
|
|
|
3/2/2022
|
-0.15 / -0.83%
|
17.80
|
18.40
|
17.80
|
17.95
|
18.10
|
14.59
|
4,499,800
|
|
|
3/1/2022
|
+0.45 / +2.55%
|
17.65
|
18.45
|
17.60
|
18.10
|
18.00
|
14.72
|
5,850,500
|
|
|
2/28/2022
|
+0.45 / +2.62%
|
17.25
|
18.10
|
17.25
|
17.65
|
17.62
|
14.35
|
3,670,800
|
|
|
2/25/2022
|
+0.20 / +1.18%
|
17.05
|
17.45
|
17.00
|
17.20
|
17.27
|
13.98
|
2,492,500
|
|
|
2/24/2022
|
-0.65 / -3.68%
|
17.50
|
17.65
|
16.45
|
17.00
|
16.97
|
13.82
|
6,009,300
|
|
|
2/23/2022
|
+0.15 / +0.86%
|
17.60
|
18.00
|
17.45
|
17.65
|
17.74
|
14.35
|
2,332,600
|
|
|
2/22/2022
|
-0.50 / -2.78%
|
17.80
|
18.00
|
17.20
|
17.50
|
17.53
|
14.23
|
3,441,500
|
|
|
2/21/2022
|
+0.40 / +2.27%
|
17.45
|
18.25
|
17.30
|
18.00
|
17.96
|
14.64
|
5,414,100
|
|
|
2/18/2022
|
+0.50 / +2.92%
|
16.80
|
17.75
|
16.80
|
17.60
|
17.49
|
14.31
|
2,930,800
|
|
|
2/17/2022
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.09
|
13.90
|
2,803,100
|
|
|
2/16/2022
|
+1.05 / +6.46%
|
16.40
|
17.30
|
16.40
|
17.30
|
16.94
|
14.07
|
3,868,800
|
|
|
2/15/2022
|
+0.15 / +0.93%
|
16.25
|
16.50
|
16.05
|
16.25
|
16.23
|
13.21
|
1,425,800
|
|
|
2/14/2022
|
+0.10 / +0.63%
|
15.80
|
16.50
|
15.40
|
16.10
|
16.19
|
13.09
|
2,531,900
|
|
|
2/11/2022
|
-0.10 / -0.62%
|
16.05
|
16.10
|
15.70
|
16.00
|
15.95
|
13.01
|
1,882,800
|
|
|
2/10/2022
|
-0.10 / -0.62%
|
16.25
|
16.25
|
16.00
|
16.10
|
16.13
|
13.09
|
1,357,000
|
|
|
2/9/2022
|
+0.30 / +1.89%
|
15.95
|
16.25
|
15.60
|
16.20
|
16.03
|
13.17
|
1,658,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|