|
|
Closing price on 3/3/2016
|
|
| Open |
18.90 |
| High |
19.00 |
| Low |
18.60 |
| Volume |
900,230 |
| Split-adjusted Price |
8.75 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2016
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.60
|
18.80
|
18.86
|
8.75
|
900,230
|
|
|
3/2/2016
|
+0.40 / +2.16%
|
18.50
|
19.10
|
18.50
|
18.90
|
18.93
|
8.79
|
1,069,930
|
|
|
3/1/2016
|
+0.60 / +3.35%
|
17.70
|
18.60
|
17.70
|
18.50
|
18.14
|
8.61
|
1,130,010
|
|
|
2/29/2016
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.80
|
8.33
|
1,027,040
|
|
|
2/26/2016
|
+0.20 / +1.13%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.60
|
8.33
|
1,454,610
|
|
|
2/25/2016
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.72
|
8.23
|
1,783,880
|
|
|
2/24/2016
|
+0.10 / +0.56%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.66
|
8.28
|
1,572,220
|
|
|
2/23/2016
|
-0.10 / -0.56%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.80
|
8.23
|
1,609,720
|
|
|
2/22/2016
|
+0.20 / +1.14%
|
17.40
|
17.80
|
17.20
|
17.80
|
17.63
|
8.28
|
1,966,740
|
|
|
2/19/2016
|
-0.30 / -1.68%
|
17.70
|
17.90
|
17.50
|
17.60
|
17.64
|
8.19
|
1,536,940
|
|
|
2/18/2016
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.70
|
17.90
|
17.81
|
8.33
|
1,414,040
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|