|
|
Closing price on 4/20/2022
|
|
| Open |
21.60 |
| High |
22.50 |
| Low |
20.80 |
| Volume |
11,964,800 |
| Split-adjusted Price |
18.60 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2022
|
-1.55 / -6.94%
|
21.60
|
22.50
|
20.80
|
20.80
|
21.18
|
18.60
|
11,964,800
|
|
|
4/19/2022
|
-1.65 / -6.88%
|
24.30
|
24.70
|
22.35
|
22.35
|
23.39
|
19.99
|
8,767,400
|
|
|
4/18/2022
|
+0.10 / +0.42%
|
24.00
|
25.25
|
23.95
|
24.00
|
24.58
|
21.46
|
8,703,900
|
|
|
4/15/2022
|
+0.55 / +2.36%
|
23.10
|
24.70
|
23.10
|
23.90
|
24.06
|
21.38
|
9,091,300
|
|
|
4/14/2022
|
-0.40 / -1.68%
|
23.80
|
24.20
|
23.20
|
23.35
|
23.66
|
20.88
|
6,743,000
|
|
|
4/13/2022
|
+1.15 / +5.09%
|
22.90
|
23.85
|
22.50
|
23.75
|
23.20
|
21.24
|
5,720,600
|
|
|
4/12/2022
|
+0.80 / +3.67%
|
22.35
|
23.30
|
21.90
|
22.60
|
22.58
|
20.21
|
6,959,200
|
|
|
4/8/2022
|
+0.30 / +1.40%
|
21.70
|
22.50
|
21.00
|
21.80
|
21.56
|
19.50
|
7,467,500
|
|
|
4/7/2022
|
-1.60 / -6.93%
|
23.10
|
23.25
|
21.50
|
21.50
|
22.41
|
19.23
|
10,309,400
|
|
|
4/6/2022
|
-1.70 / -6.85%
|
24.30
|
25.00
|
23.10
|
23.10
|
23.63
|
20.66
|
12,715,600
|
|
|
4/5/2022
|
+0.85 / +3.55%
|
23.90
|
25.45
|
23.15
|
24.80
|
24.24
|
22.18
|
10,619,800
|
|
|
4/4/2022
|
-1.75 / -6.81%
|
26.20
|
26.25
|
23.95
|
23.95
|
25.07
|
21.42
|
10,178,300
|
|
|
4/1/2022
|
+0.90 / +3.63%
|
24.40
|
26.25
|
24.40
|
25.70
|
25.45
|
22.99
|
6,550,000
|
|
|
3/31/2022
|
+0.80 / +3.33%
|
24.30
|
25.00
|
24.00
|
24.80
|
24.59
|
22.18
|
6,230,000
|
|
|
3/30/2022
|
-0.50 / -2.04%
|
24.00
|
24.80
|
23.10
|
24.00
|
23.92
|
21.46
|
9,983,300
|
|
|
3/29/2022
|
-0.40 / -1.61%
|
25.50
|
25.50
|
24.00
|
24.50
|
24.94
|
21.91
|
9,260,300
|
|
|
3/28/2022
|
+1.60 / +6.87%
|
23.00
|
24.90
|
22.90
|
24.90
|
24.16
|
22.27
|
14,483,600
|
|
|
3/25/2022
|
+1.45 / +6.64%
|
22.00
|
23.35
|
22.00
|
23.30
|
22.87
|
20.84
|
10,434,700
|
|
|
3/24/2022
|
-0.50 / -2.24%
|
22.40
|
23.30
|
21.85
|
21.85
|
22.63
|
19.54
|
7,793,100
|
|
|
3/23/2022
|
+1.45 / +6.94%
|
21.00
|
22.35
|
20.80
|
22.35
|
21.83
|
19.99
|
10,620,000
|
|
|
3/22/2022
|
+0.05 / +0.24%
|
20.80
|
21.20
|
20.40
|
20.90
|
20.82
|
18.69
|
9,259,900
|
|
|
3/21/2022
|
+0.20 / +0.97%
|
21.05
|
21.45
|
20.75
|
20.85
|
21.07
|
18.65
|
7,195,500
|
|
|
3/18/2022
|
+0.15 / +0.73%
|
20.60
|
21.35
|
20.15
|
20.65
|
20.62
|
18.47
|
7,624,100
|
|
|
3/17/2022
|
+0.60 / +3.02%
|
20.50
|
21.25
|
20.30
|
20.50
|
20.80
|
18.33
|
10,631,400
|
|
|
3/16/2022
|
+1.30 / +6.99%
|
18.60
|
19.90
|
18.60
|
19.90
|
19.47
|
17.80
|
11,961,300
|
|
|
3/15/2022
|
+0.05 / +0.27%
|
18.45
|
18.90
|
18.20
|
18.60
|
18.54
|
16.64
|
3,955,800
|
|
|
3/14/2022
|
+0.05 / +0.27%
|
18.50
|
19.00
|
18.25
|
18.55
|
18.58
|
16.59
|
6,116,400
|
|
|
3/11/2022
|
+0.35 / +1.93%
|
18.10
|
19.40
|
17.95
|
18.50
|
18.84
|
16.55
|
13,896,780
|
|
|
3/10/2022
|
+0.65 / +3.71%
|
17.70
|
18.55
|
17.50
|
18.15
|
18.09
|
16.23
|
6,842,600
|
|
|
3/9/2022
|
+0.30 / +1.74%
|
17.00
|
17.80
|
16.80
|
17.50
|
17.20
|
15.65
|
3,586,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|