|
|
Closing price on 5/18/2017
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.20 |
| Volume |
1,845,490 |
| Split-adjusted Price |
6.01 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
-0.30 / -2.07%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.31
|
6.01
|
1,845,490
|
|
|
5/17/2017
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.76
|
6.13
|
1,696,250
|
|
|
5/16/2017
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.94
|
6.26
|
1,358,010
|
|
|
5/15/2017
|
-0.05 / -0.33%
|
15.15
|
15.15
|
15.05
|
15.10
|
15.11
|
6.39
|
1,336,510
|
|
|
5/12/2017
|
-0.15 / -0.98%
|
15.25
|
15.30
|
15.10
|
15.15
|
15.20
|
6.41
|
1,195,580
|
|
|
5/11/2017
|
+0.05 / +0.33%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.20
|
6.47
|
1,312,870
|
|
|
5/10/2017
|
+0.10 / +0.66%
|
15.15
|
15.40
|
15.05
|
15.25
|
15.14
|
6.45
|
1,363,320
|
|
|
5/9/2017
|
-0.20 / -1.30%
|
15.35
|
15.35
|
15.10
|
15.15
|
15.16
|
6.41
|
1,623,080
|
|
|
5/8/2017
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.25
|
15.35
|
15.30
|
6.49
|
1,661,740
|
|
|
5/5/2017
|
+0.05 / +0.33%
|
15.20
|
15.40
|
15.20
|
15.35
|
15.29
|
6.49
|
1,717,370
|
|
|
5/4/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.18
|
6.47
|
1,593,100
|
|
|
5/3/2017
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.31
|
6.51
|
1,134,710
|
|
|
4/28/2017
|
+0.15 / +0.99%
|
15.15
|
15.30
|
15.05
|
15.30
|
15.12
|
6.47
|
1,262,520
|
|
|
4/27/2017
|
-0.05 / -0.33%
|
15.10
|
15.20
|
15.10
|
15.15
|
15.10
|
6.41
|
1,158,990
|
|
|
4/26/2017
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.15
|
15.20
|
15.18
|
6.43
|
1,170,800
|
|
|
4/25/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.08
|
6.43
|
1,075,090
|
|
|
4/24/2017
|
-0.05 / -0.33%
|
15.25
|
15.25
|
15.10
|
15.20
|
15.19
|
6.43
|
1,563,380
|
|
|
4/21/2017
|
+0.05 / +0.33%
|
15.20
|
15.30
|
15.20
|
15.25
|
15.20
|
6.45
|
1,420,590
|
|
|
4/20/2017
|
-0.10 / -0.65%
|
15.35
|
15.40
|
15.10
|
15.20
|
15.28
|
6.43
|
1,572,290
|
|
|
4/19/2017
|
+0.05 / +0.33%
|
15.25
|
15.40
|
15.25
|
15.30
|
15.29
|
6.47
|
1,540,060
|
|
|
4/18/2017
|
0.00 / 0.00%
|
15.25
|
15.40
|
15.20
|
15.25
|
15.23
|
6.45
|
1,836,460
|
|
|
4/17/2017
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.25
|
15.26
|
6.45
|
1,174,810
|
|
|
4/14/2017
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.20
|
15.25
|
15.21
|
6.45
|
1,671,520
|
|
|
4/13/2017
|
-0.05 / -0.33%
|
15.20
|
15.35
|
15.20
|
15.25
|
15.27
|
6.45
|
1,230,320
|
|
|
4/12/2017
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.26
|
6.47
|
1,663,670
|
|
|
4/11/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.45
|
6.56
|
1,326,050
|
|
|
4/10/2017
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.44
|
6.56
|
1,369,620
|
|
|
4/7/2017
|
+0.15 / +0.98%
|
15.35
|
15.50
|
15.35
|
15.50
|
15.41
|
6.56
|
1,532,960
|
|
|
4/5/2017
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.35
|
15.35
|
15.39
|
6.49
|
1,460,800
|
|
|
4/4/2017
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.40
|
15.45
|
15.42
|
6.53
|
1,730,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|