|
|
Closing price on 4/7/2016
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.40 |
| Volume |
1,148,920 |
| Split-adjusted Price |
8.14 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2016
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.52
|
8.14
|
1,148,920
|
|
|
4/6/2016
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.51
|
8.19
|
1,064,560
|
|
|
4/5/2016
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.33
|
8.14
|
1,102,250
|
|
|
4/4/2016
|
+0.20 / +1.17%
|
17.10
|
17.60
|
17.10
|
17.30
|
17.34
|
8.05
|
1,241,390
|
|
|
4/1/2016
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.89
|
7.95
|
1,087,360
|
|
|
3/31/2016
|
-0.30 / -1.73%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.13
|
7.91
|
1,042,560
|
|
|
3/30/2016
|
+0.30 / +1.76%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.02
|
8.05
|
1,083,660
|
|
|
3/29/2016
|
-0.10 / -0.58%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.00
|
7.91
|
1,170,990
|
|
|
3/28/2016
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.13
|
7.95
|
1,036,620
|
|
|
3/25/2016
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.08
|
8.00
|
1,081,470
|
|
|
3/24/2016
|
-0.20 / -1.15%
|
17.50
|
17.50
|
16.90
|
17.20
|
17.21
|
8.00
|
1,312,920
|
|
|
3/23/2016
|
+0.30 / +1.75%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.04
|
8.09
|
1,175,380
|
|
|
3/22/2016
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.28
|
7.95
|
1,105,360
|
|
|
3/21/2016
|
-1.10 / -5.91%
|
18.50
|
18.70
|
17.50
|
17.50
|
17.90
|
8.14
|
1,327,250
|
|
|
3/18/2016
|
-0.30 / -1.59%
|
18.80
|
19.00
|
18.60
|
18.60
|
18.74
|
8.65
|
7,275,030
|
|
|
3/17/2016
|
0.00 / 0.00%
|
18.50
|
19.10
|
18.50
|
18.90
|
18.96
|
8.79
|
1,059,060
|
|
|
3/16/2016
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.70
|
18.90
|
18.83
|
8.79
|
680,500
|
|
|
3/15/2016
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.90
|
18.90
|
18.98
|
8.79
|
733,920
|
|
|
3/14/2016
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.08
|
8.89
|
1,066,860
|
|
|
3/11/2016
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.90
|
19.10
|
19.03
|
8.89
|
1,054,740
|
|
|
3/10/2016
|
+0.10 / +0.53%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.05
|
8.89
|
1,068,780
|
|
|
3/9/2016
|
-0.10 / -0.52%
|
19.10
|
19.20
|
18.80
|
19.00
|
19.01
|
8.84
|
793,990
|
|
|
3/8/2016
|
-0.20 / -1.04%
|
19.30
|
19.30
|
19.00
|
19.10
|
19.11
|
8.89
|
792,440
|
|
|
3/7/2016
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.20
|
19.30
|
19.22
|
8.98
|
911,600
|
|
|
3/4/2016
|
+0.40 / +2.13%
|
18.80
|
19.60
|
18.70
|
19.20
|
19.14
|
8.93
|
1,363,330
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|