|
|
Closing price on 5/20/2024
|
|
| Open |
11.90 |
| High |
12.25 |
| Low |
11.80 |
| Volume |
5,000,300 |
| Split-adjusted Price |
10.77 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2024
|
+0.15 / +1.28%
|
11.90
|
12.25
|
11.80
|
11.85
|
11.98
|
10.77
|
5,000,300
|
|
|
5/17/2024
|
+0.15 / +1.30%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.76
|
10.64
|
4,418,400
|
|
|
5/16/2024
|
+0.05 / +0.43%
|
11.65
|
11.70
|
11.50
|
11.55
|
11.60
|
10.50
|
3,267,700
|
|
|
5/15/2024
|
+0.20 / +1.77%
|
11.45
|
11.65
|
11.30
|
11.50
|
11.52
|
10.45
|
3,112,700
|
|
|
5/14/2024
|
-0.25 / -2.16%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.39
|
10.27
|
3,800,300
|
|
|
5/13/2024
|
-0.10 / -0.86%
|
11.75
|
11.75
|
11.35
|
11.55
|
11.51
|
10.50
|
3,843,800
|
|
|
5/10/2024
|
-0.10 / -0.85%
|
11.75
|
11.80
|
11.50
|
11.65
|
11.63
|
10.59
|
2,157,000
|
|
|
5/9/2024
|
+0.30 / +2.62%
|
11.65
|
12.10
|
11.60
|
11.75
|
11.84
|
10.68
|
8,658,000
|
|
|
5/8/2024
|
-0.15 / -1.29%
|
11.60
|
11.80
|
11.30
|
11.45
|
11.54
|
10.41
|
4,748,300
|
|
|
5/7/2024
|
+0.35 / +3.11%
|
11.20
|
11.60
|
10.95
|
11.60
|
11.13
|
10.55
|
8,496,100
|
|
|
5/6/2024
|
+0.25 / +2.27%
|
11.05
|
11.30
|
11.00
|
11.25
|
11.12
|
10.23
|
4,710,600
|
|
|
5/3/2024
|
-0.05 / -0.45%
|
11.20
|
11.25
|
11.00
|
11.00
|
11.12
|
10.00
|
1,546,600
|
|
|
5/2/2024
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.95
|
11.05
|
11.03
|
10.05
|
807,800
|
|
|
4/26/2024
|
-0.15 / -1.34%
|
11.05
|
11.15
|
10.90
|
11.05
|
11.03
|
10.05
|
1,948,500
|
|
|
4/25/2024
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.09
|
10.18
|
3,200,200
|
|
|
4/24/2024
|
+0.50 / +4.63%
|
10.90
|
11.35
|
10.85
|
11.30
|
11.13
|
10.27
|
2,679,000
|
|
|
4/23/2024
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.70
|
10.80
|
10.83
|
9.82
|
1,980,500
|
|
|
4/22/2024
|
+0.30 / +2.86%
|
10.60
|
10.95
|
10.60
|
10.80
|
10.79
|
9.82
|
2,182,400
|
|
|
4/19/2024
|
-0.45 / -4.11%
|
10.50
|
10.90
|
10.40
|
10.50
|
10.62
|
9.55
|
4,192,400
|
|
|
4/17/2024
|
-0.40 / -3.52%
|
11.50
|
11.50
|
10.90
|
10.95
|
11.16
|
9.95
|
2,699,600
|
|
|
4/16/2024
|
-0.75 / -6.20%
|
11.80
|
11.90
|
11.30
|
11.35
|
11.38
|
10.32
|
13,097,000
|
|
|
4/15/2024
|
-0.90 / -6.92%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.48
|
11.00
|
4,474,600
|
|
|
4/12/2024
|
+0.35 / +2.77%
|
12.80
|
13.20
|
12.60
|
13.00
|
12.92
|
11.82
|
7,254,200
|
|
|
4/11/2024
|
-0.15 / -1.17%
|
12.50
|
12.70
|
12.50
|
12.65
|
12.58
|
11.50
|
2,592,400
|
|
|
4/10/2024
|
-0.20 / -1.54%
|
13.10
|
13.10
|
12.50
|
12.80
|
12.76
|
11.64
|
4,263,600
|
|
|
4/9/2024
|
+0.25 / +1.96%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.76
|
11.82
|
3,009,500
|
|
|
4/8/2024
|
-0.25 / -1.92%
|
13.00
|
13.10
|
12.70
|
12.75
|
12.80
|
11.59
|
2,514,700
|
|
|
4/5/2024
|
+0.50 / +4.00%
|
12.40
|
13.35
|
12.30
|
13.00
|
13.01
|
11.82
|
8,577,500
|
|
|
4/4/2024
|
-0.40 / -3.10%
|
12.80
|
12.95
|
12.50
|
12.50
|
12.64
|
11.36
|
5,603,800
|
|
|
4/3/2024
|
-0.30 / -2.27%
|
13.20
|
13.55
|
12.90
|
12.90
|
13.21
|
11.73
|
3,720,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|