|
|
Closing price on 3/4/2022
|
|
| Open |
18.60 |
| High |
18.65 |
| Low |
18.15 |
| Volume |
3,160,100 |
| Split-adjusted Price |
14.88 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2022
|
+0.25 / +1.60%
|
15.80
|
16.50
|
15.70
|
15.90
|
16.16
|
12.93
|
2,185,900
|
|
|
2/7/2022
|
+0.80 / +5.39%
|
15.20
|
15.85
|
15.20
|
15.65
|
15.58
|
12.72
|
1,520,200
|
|
|
1/28/2022
|
+0.25 / +1.71%
|
14.80
|
14.90
|
14.55
|
14.85
|
14.69
|
12.07
|
575,300
|
|
|
1/27/2022
|
+0.15 / +1.04%
|
14.40
|
14.90
|
14.20
|
14.60
|
14.56
|
11.87
|
814,900
|
|
|
1/26/2022
|
-0.35 / -2.36%
|
15.10
|
15.20
|
14.45
|
14.45
|
14.76
|
11.75
|
1,111,800
|
|
|
1/25/2022
|
+0.15 / +1.02%
|
14.15
|
15.00
|
14.10
|
14.80
|
14.52
|
12.03
|
1,112,700
|
|
|
1/24/2022
|
-1.05 / -6.69%
|
15.10
|
15.40
|
14.65
|
14.65
|
14.84
|
11.91
|
2,363,700
|
|
|
1/21/2022
|
+0.55 / +3.63%
|
15.35
|
16.15
|
15.15
|
15.70
|
15.75
|
12.77
|
3,599,500
|
|
|
1/20/2022
|
+0.95 / +6.69%
|
14.10
|
15.15
|
14.10
|
15.15
|
14.80
|
12.32
|
1,817,900
|
|
|
1/19/2022
|
-0.75 / -5.02%
|
14.20
|
14.95
|
14.10
|
14.20
|
14.37
|
11.55
|
3,304,300
|
|
|
1/18/2022
|
-1.10 / -6.85%
|
15.10
|
15.80
|
14.95
|
14.95
|
15.17
|
12.16
|
3,111,000
|
|
|
1/17/2022
|
-1.20 / -6.96%
|
17.35
|
17.40
|
16.05
|
16.05
|
16.40
|
13.05
|
2,705,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|