|
|
Closing price on 5/27/2022
|
|
| Open |
17.95 |
| High |
18.70 |
| Low |
17.80 |
| Volume |
4,387,500 |
| Split-adjusted Price |
14.80 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.15 / +0.83%
|
17.95
|
18.70
|
17.80
|
18.20
|
18.32
|
14.80
|
4,387,500
|
|
|
5/26/2022
|
-0.40 / -2.17%
|
18.40
|
18.50
|
17.85
|
18.05
|
18.17
|
14.68
|
4,115,700
|
|
|
5/25/2022
|
+1.00 / +5.73%
|
17.60
|
18.50
|
17.30
|
18.45
|
18.01
|
15.00
|
5,111,200
|
|
|
5/24/2022
|
+0.55 / +3.25%
|
17.00
|
17.70
|
16.55
|
17.45
|
17.13
|
14.19
|
4,596,100
|
|
|
5/23/2022
|
+0.60 / +3.68%
|
16.60
|
17.40
|
16.45
|
16.90
|
17.00
|
13.74
|
4,713,100
|
|
|
5/20/2022
|
+0.15 / +0.93%
|
16.30
|
16.70
|
16.15
|
16.30
|
16.43
|
13.25
|
2,956,400
|
|
|
5/19/2022
|
-0.05 / -0.31%
|
15.50
|
16.50
|
15.50
|
16.15
|
16.11
|
13.13
|
3,209,700
|
|
|
5/18/2022
|
+0.35 / +2.21%
|
16.15
|
16.85
|
16.05
|
16.20
|
16.46
|
13.17
|
2,902,700
|
|
|
5/17/2022
|
+1.00 / +6.73%
|
14.80
|
15.85
|
14.15
|
15.85
|
15.04
|
12.89
|
3,354,000
|
|
|
5/16/2022
|
-1.10 / -6.90%
|
16.30
|
16.70
|
14.85
|
14.85
|
15.47
|
12.07
|
5,827,200
|
|
|
5/13/2022
|
-1.20 / -7.00%
|
17.00
|
17.20
|
15.95
|
15.95
|
16.14
|
12.97
|
5,241,500
|
|
|
5/12/2022
|
-1.25 / -6.79%
|
18.10
|
18.50
|
17.15
|
17.15
|
17.47
|
13.94
|
4,365,900
|
|
|
5/11/2022
|
-0.25 / -1.34%
|
18.70
|
18.95
|
18.15
|
18.40
|
18.52
|
14.96
|
3,050,200
|
|
|
5/10/2022
|
+0.80 / +4.48%
|
17.10
|
18.80
|
16.95
|
18.65
|
17.77
|
15.16
|
4,028,200
|
|
|
5/9/2022
|
-1.30 / -6.79%
|
19.00
|
19.55
|
17.85
|
17.85
|
18.30
|
14.51
|
5,071,300
|
|
|
5/6/2022
|
0.00 / 0.00%
|
18.50
|
20.10
|
18.30
|
19.15
|
19.32
|
15.57
|
5,469,300
|
|
|
5/5/2022
|
-0.80 / -4.01%
|
20.50
|
20.50
|
18.60
|
19.15
|
19.45
|
15.57
|
5,506,400
|
|
|
5/4/2022
|
+0.45 / +2.31%
|
19.50
|
20.45
|
19.50
|
19.95
|
20.10
|
16.22
|
5,195,900
|
|
|
4/29/2022
|
+0.95 / +5.12%
|
18.45
|
19.55
|
18.20
|
19.50
|
19.00
|
15.85
|
4,863,700
|
|
|
4/28/2022
|
-0.40 / -2.11%
|
18.95
|
19.30
|
18.55
|
18.55
|
18.91
|
15.08
|
4,071,400
|
|
|
4/27/2022
|
+0.95 / +5.28%
|
18.15
|
19.00
|
17.60
|
18.95
|
18.53
|
15.41
|
5,202,600
|
|
|
4/26/2022
|
+1.15 / +6.82%
|
16.50
|
18.00
|
15.70
|
18.00
|
16.66
|
14.64
|
7,262,700
|
|
|
4/25/2022
|
-1.25 / -6.91%
|
18.20
|
18.80
|
16.85
|
16.85
|
17.54
|
13.70
|
7,409,800
|
|
|
4/22/2022
|
-1.25 / -6.46%
|
19.40
|
20.20
|
18.00
|
18.10
|
18.97
|
14.72
|
9,585,700
|
|
|
4/21/2022
|
-1.45 / -6.97%
|
19.35
|
20.40
|
19.35
|
19.35
|
19.40
|
15.73
|
10,294,400
|
|
|
4/20/2022
|
-1.55 / -6.94%
|
21.60
|
22.50
|
20.80
|
20.80
|
21.18
|
16.91
|
11,964,800
|
|
|
4/19/2022
|
-1.65 / -6.88%
|
24.30
|
24.70
|
22.35
|
22.35
|
23.39
|
18.17
|
8,767,400
|
|
|
4/18/2022
|
+0.10 / +0.42%
|
24.00
|
25.25
|
23.95
|
24.00
|
24.58
|
19.51
|
8,703,900
|
|
|
4/15/2022
|
+0.55 / +2.36%
|
23.10
|
24.70
|
23.10
|
23.90
|
24.06
|
19.43
|
9,091,300
|
|
|
4/14/2022
|
-0.40 / -1.68%
|
23.80
|
24.20
|
23.20
|
23.35
|
23.66
|
18.98
|
6,743,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|