|
|
Closing price on 3/29/2018
|
|
| Open |
10.40 |
| High |
10.45 |
| Low |
10.15 |
| Volume |
3,316,860 |
| Split-adjusted Price |
5.32 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2018
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.15
|
10.40
|
10.30
|
5.32
|
3,316,860
|
|
|
3/28/2018
|
-0.05 / -0.48%
|
10.35
|
10.50
|
10.25
|
10.45
|
10.32
|
5.35
|
2,338,690
|
|
|
3/27/2018
|
-0.20 / -1.87%
|
10.75
|
10.80
|
10.35
|
10.50
|
10.56
|
5.37
|
2,883,940
|
|
|
3/26/2018
|
+0.65 / +6.47%
|
10.05
|
10.70
|
9.80
|
10.70
|
10.15
|
5.48
|
3,839,340
|
|
|
3/23/2018
|
-0.75 / -6.94%
|
10.20
|
10.45
|
10.05
|
10.05
|
10.07
|
5.14
|
3,598,190
|
|
|
3/22/2018
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.70
|
10.80
|
10.97
|
5.53
|
2,894,250
|
|
|
3/21/2018
|
0.00 / 0.00%
|
11.00
|
11.35
|
11.00
|
11.00
|
11.14
|
5.63
|
3,591,580
|
|
|
3/20/2018
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.80
|
11.00
|
11.00
|
5.63
|
3,240,200
|
|
|
3/19/2018
|
-0.30 / -2.65%
|
11.20
|
11.25
|
10.85
|
11.00
|
11.06
|
5.63
|
3,256,640
|
|
|
3/16/2018
|
+0.10 / +0.89%
|
11.15
|
11.45
|
10.90
|
11.30
|
11.23
|
5.78
|
4,158,810
|
|
|
3/15/2018
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.15
|
11.20
|
11.23
|
5.73
|
3,046,630
|
|
|
3/14/2018
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.95
|
11.30
|
11.11
|
5.78
|
5,912,590
|
|
|
3/13/2018
|
+0.70 / +6.93%
|
10.05
|
10.80
|
10.05
|
10.80
|
10.59
|
5.53
|
4,750,840
|
|
|
3/12/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
5.17
|
1,800,440
|
|
|
3/9/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.09
|
5.17
|
1,693,050
|
|
|
3/8/2018
|
-0.05 / -0.49%
|
10.10
|
10.15
|
10.00
|
10.10
|
10.07
|
5.17
|
1,622,880
|
|
|
3/7/2018
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.05
|
10.15
|
10.20
|
5.19
|
2,282,630
|
|
|
3/6/2018
|
+0.15 / +1.50%
|
9.95
|
10.15
|
9.92
|
10.15
|
10.01
|
5.19
|
2,927,960
|
|
|
3/5/2018
|
+0.27 / +2.77%
|
9.85
|
10.10
|
9.73
|
10.00
|
9.89
|
5.12
|
2,763,090
|
|
|
3/2/2018
|
-0.07 / -0.71%
|
9.65
|
9.80
|
9.60
|
9.73
|
9.69
|
4.98
|
1,289,080
|
|
|
3/1/2018
|
-0.12 / -1.21%
|
9.96
|
9.96
|
9.73
|
9.80
|
9.87
|
5.01
|
1,379,980
|
|
|
2/28/2018
|
-0.07 / -0.70%
|
10.00
|
10.00
|
9.90
|
9.92
|
9.96
|
5.08
|
1,983,940
|
|
|
2/27/2018
|
-0.01 / -0.10%
|
10.00
|
10.10
|
9.97
|
9.99
|
10.00
|
5.11
|
1,739,330
|
|
|
2/26/2018
|
-0.10 / -0.99%
|
10.05
|
10.15
|
9.95
|
10.00
|
10.06
|
5.12
|
2,115,270
|
|
|
2/23/2018
|
-0.10 / -0.98%
|
10.15
|
10.20
|
10.05
|
10.10
|
10.11
|
5.17
|
2,102,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|