|
|
Closing price on 4/22/2021
|
|
| Open |
15.20 |
| High |
15.25 |
| Low |
14.50 |
| Volume |
2,071,200 |
| Split-adjusted Price |
9.07 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2021
|
-0.80 / -5.23%
|
15.20
|
15.25
|
14.50
|
14.50
|
14.94
|
9.07
|
2,071,200
|
|
|
4/20/2021
|
-0.30 / -1.92%
|
15.65
|
15.80
|
15.05
|
15.30
|
15.37
|
9.57
|
1,534,500
|
|
|
4/19/2021
|
+0.55 / +3.65%
|
15.05
|
15.90
|
14.95
|
15.60
|
15.34
|
9.76
|
2,062,900
|
|
|
4/16/2021
|
-0.35 / -2.27%
|
15.20
|
15.50
|
14.90
|
15.05
|
15.19
|
9.41
|
3,032,300
|
|
|
4/15/2021
|
-0.30 / -1.91%
|
15.75
|
15.80
|
15.35
|
15.40
|
15.55
|
9.63
|
2,293,800
|
|
|
4/14/2021
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.30
|
15.70
|
15.60
|
9.82
|
6,882,790
|
|
|
4/13/2021
|
-0.60 / -3.68%
|
16.25
|
16.35
|
15.50
|
15.70
|
15.88
|
9.82
|
4,194,900
|
|
|
4/12/2021
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.05
|
16.30
|
16.23
|
10.19
|
3,114,400
|
|
|
4/9/2021
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.25
|
16.50
|
16.56
|
10.32
|
5,450,900
|
|
|
4/8/2021
|
+0.70 / +4.42%
|
16.40
|
16.60
|
16.00
|
16.55
|
16.46
|
10.35
|
5,801,100
|
|
|
4/7/2021
|
+0.50 / +3.26%
|
15.35
|
15.85
|
15.35
|
15.85
|
15.70
|
9.91
|
3,167,100
|
|
|
4/6/2021
|
-0.05 / -0.32%
|
15.40
|
15.50
|
15.35
|
15.35
|
15.42
|
9.60
|
3,625,820
|
|
|
4/5/2021
|
-0.20 / -1.28%
|
15.60
|
15.75
|
15.35
|
15.40
|
15.54
|
9.63
|
2,336,500
|
|
|
4/2/2021
|
-0.10 / -0.64%
|
15.80
|
16.00
|
15.55
|
15.60
|
15.83
|
9.76
|
2,393,600
|
|
|
4/1/2021
|
+0.55 / +3.63%
|
15.30
|
15.90
|
15.15
|
15.70
|
15.62
|
9.82
|
7,065,800
|
|
|
3/31/2021
|
+0.05 / +0.33%
|
15.05
|
15.25
|
14.80
|
15.15
|
15.05
|
9.48
|
3,446,500
|
|
|
3/30/2021
|
-0.10 / -0.66%
|
15.30
|
15.40
|
15.05
|
15.10
|
15.16
|
9.44
|
2,064,000
|
|
|
3/29/2021
|
+0.20 / +1.33%
|
15.10
|
15.30
|
14.95
|
15.20
|
15.13
|
9.51
|
2,092,100
|
|
|
3/26/2021
|
0.00 / 0.00%
|
14.90
|
15.10
|
13.95
|
15.00
|
14.50
|
9.38
|
4,773,100
|
|
|
3/25/2021
|
-0.20 / -1.32%
|
15.30
|
15.50
|
14.90
|
15.00
|
15.21
|
9.38
|
2,883,000
|
|
|
3/24/2021
|
-0.95 / -5.88%
|
15.80
|
16.15
|
15.05
|
15.20
|
15.46
|
9.51
|
4,794,200
|
|
|
3/23/2021
|
-0.35 / -2.12%
|
16.45
|
16.45
|
15.85
|
16.15
|
16.15
|
10.10
|
4,958,600
|
|
|
3/22/2021
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.45
|
16.50
|
16.54
|
10.32
|
2,110,300
|
|
|
3/19/2021
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.68
|
10.44
|
3,622,100
|
|
|
3/18/2021
|
+0.45 / +2.74%
|
16.55
|
17.40
|
16.45
|
16.90
|
16.95
|
10.57
|
5,814,700
|
|
|
3/17/2021
|
0.00 / 0.00%
|
16.45
|
16.65
|
16.35
|
16.45
|
16.47
|
10.29
|
2,319,600
|
|
|
3/16/2021
|
0.00 / 0.00%
|
16.45
|
16.60
|
16.30
|
16.45
|
16.42
|
10.29
|
2,245,700
|
|
|
3/15/2021
|
+0.05 / +0.30%
|
16.35
|
16.75
|
16.25
|
16.45
|
16.44
|
10.29
|
3,288,600
|
|
|
3/12/2021
|
-0.30 / -1.80%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.57
|
10.26
|
4,020,900
|
|
|
3/11/2021
|
-0.15 / -0.89%
|
16.85
|
17.05
|
16.60
|
16.70
|
16.79
|
10.44
|
2,967,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:15:00 AM
|
|
|
|
|