|
|
Closing price on 5/12/2020
|
|
| Open |
5.20 |
| High |
5.26 |
| Low |
5.12 |
| Volume |
2,759,280 |
| Split-adjusted Price |
3.25 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2020
|
+0.01 / +0.19%
|
5.20
|
5.26
|
5.12
|
5.20
|
5.19
|
3.25
|
2,759,280
|
|
|
5/11/2020
|
+0.12 / +2.37%
|
5.10
|
5.26
|
5.10
|
5.19
|
5.17
|
3.25
|
1,799,320
|
|
|
5/8/2020
|
-0.05 / -0.98%
|
5.18
|
5.25
|
5.07
|
5.07
|
5.18
|
3.17
|
2,185,610
|
|
|
5/7/2020
|
+0.12 / +2.40%
|
5.00
|
5.15
|
4.94
|
5.12
|
5.02
|
3.20
|
1,580,770
|
|
|
5/6/2020
|
0.00 / 0.00%
|
5.08
|
5.08
|
4.95
|
5.00
|
5.00
|
3.13
|
1,335,280
|
|
|
5/5/2020
|
+0.04 / +0.81%
|
5.00
|
5.08
|
4.90
|
5.00
|
4.99
|
3.13
|
1,456,520
|
|
|
5/4/2020
|
+0.32 / +6.90%
|
4.70
|
4.96
|
4.65
|
4.96
|
4.94
|
3.10
|
4,134,150
|
|
|
4/29/2020
|
0.00 / 0.00%
|
4.69
|
4.74
|
4.64
|
4.64
|
4.69
|
2.90
|
1,074,450
|
|
|
4/28/2020
|
+0.05 / +1.09%
|
4.59
|
4.75
|
4.59
|
4.64
|
4.66
|
2.90
|
987,630
|
|
|
4/27/2020
|
+0.08 / +1.77%
|
4.51
|
4.62
|
4.51
|
4.59
|
4.57
|
2.87
|
983,520
|
|
|
4/24/2020
|
0.00 / 0.00%
|
4.51
|
4.53
|
4.43
|
4.51
|
4.49
|
2.82
|
692,230
|
|
|
4/23/2020
|
-0.06 / -1.31%
|
4.68
|
4.68
|
4.50
|
4.51
|
4.56
|
2.82
|
686,390
|
|
|
4/22/2020
|
+0.15 / +3.39%
|
4.29
|
4.60
|
4.25
|
4.57
|
4.44
|
2.86
|
756,570
|
|
|
4/21/2020
|
-0.33 / -6.95%
|
4.52
|
4.69
|
4.42
|
4.42
|
4.49
|
2.76
|
2,539,330
|
|
|
4/20/2020
|
-0.01 / -0.21%
|
4.79
|
4.90
|
4.72
|
4.75
|
4.77
|
2.97
|
1,240,470
|
|
|
4/17/2020
|
-0.04 / -0.83%
|
4.80
|
4.84
|
4.74
|
4.76
|
4.77
|
2.98
|
1,717,080
|
|
|
4/16/2020
|
+0.02 / +0.42%
|
4.77
|
4.84
|
4.60
|
4.80
|
4.72
|
3.00
|
1,317,360
|
|
|
4/15/2020
|
+0.23 / +5.05%
|
4.70
|
4.82
|
4.56
|
4.78
|
4.77
|
2.99
|
1,304,250
|
|
|
4/14/2020
|
+0.29 / +6.81%
|
4.26
|
4.55
|
4.25
|
4.55
|
4.39
|
2.85
|
2,146,190
|
|
|
4/13/2020
|
+0.01 / +0.24%
|
4.24
|
4.30
|
4.20
|
4.26
|
4.25
|
2.66
|
1,098,680
|
|
|
4/10/2020
|
-0.13 / -2.97%
|
4.35
|
4.38
|
4.19
|
4.25
|
4.27
|
2.66
|
1,973,180
|
|
|
4/9/2020
|
+0.08 / +1.86%
|
4.38
|
4.50
|
4.31
|
4.38
|
4.42
|
2.74
|
1,542,640
|
|
|
4/8/2020
|
+0.15 / +3.61%
|
4.15
|
4.37
|
4.00
|
4.30
|
4.26
|
2.69
|
2,551,810
|
|
|
4/7/2020
|
+0.27 / +6.96%
|
4.15
|
4.15
|
4.01
|
4.15
|
4.14
|
2.60
|
2,680,580
|
|
|
4/6/2020
|
+0.25 / +6.89%
|
3.88
|
3.88
|
3.88
|
3.88
|
3.88
|
2.43
|
288,540
|
|
|
4/3/2020
|
+0.23 / +6.76%
|
3.56
|
3.63
|
3.55
|
3.63
|
3.62
|
2.27
|
995,310
|
|
|
4/1/2020
|
-0.02 / -0.58%
|
3.21
|
3.61
|
3.21
|
3.40
|
3.35
|
2.13
|
1,910,630
|
|
|
3/31/2020
|
-0.25 / -6.81%
|
3.46
|
3.67
|
3.42
|
3.42
|
3.46
|
2.14
|
2,364,420
|
|
|
3/30/2020
|
-0.27 / -6.85%
|
3.67
|
3.78
|
3.67
|
3.67
|
3.67
|
2.30
|
1,755,970
|
|
|
3/27/2020
|
-0.29 / -6.86%
|
4.25
|
4.30
|
3.94
|
3.94
|
4.10
|
2.46
|
1,683,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|