|
|
Closing price on 5/10/2021
|
|
| Open |
13.05 |
| High |
13.20 |
| Low |
12.80 |
| Volume |
3,835,100 |
| Split-adjusted Price |
8.07 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
-0.55 / -4.09%
|
13.05
|
13.20
|
12.80
|
12.90
|
12.98
|
8.07
|
3,835,100
|
|
|
5/7/2021
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.40
|
13.45
|
13.51
|
8.41
|
1,755,100
|
|
|
5/6/2021
|
-0.35 / -2.52%
|
14.00
|
14.00
|
13.55
|
13.55
|
13.76
|
8.47
|
1,504,700
|
|
|
5/5/2021
|
+0.35 / +2.58%
|
13.45
|
14.15
|
13.45
|
13.90
|
13.75
|
8.69
|
2,520,500
|
|
|
5/4/2021
|
-0.75 / -5.24%
|
13.40
|
13.90
|
13.30
|
13.55
|
13.57
|
8.47
|
2,491,100
|
|
|
4/29/2021
|
-0.25 / -1.72%
|
14.55
|
14.60
|
14.15
|
14.30
|
14.31
|
8.94
|
1,410,900
|
|
|
4/28/2021
|
+0.15 / +1.04%
|
14.60
|
14.85
|
14.00
|
14.55
|
14.58
|
9.10
|
1,793,900
|
|
|
4/27/2021
|
+0.25 / +1.77%
|
14.15
|
14.45
|
13.90
|
14.40
|
14.17
|
9.01
|
1,090,300
|
|
|
4/26/2021
|
-0.65 / -4.39%
|
14.70
|
14.90
|
14.00
|
14.15
|
14.39
|
8.85
|
2,169,800
|
|
|
4/23/2021
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.30
|
14.80
|
14.56
|
9.26
|
1,594,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|