|
|
Closing price on 5/31/2017
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
14.00 |
| Volume |
1,106,530 |
| Split-adjusted Price |
6.51 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.05
|
6.51
|
1,106,530
|
|
|
5/30/2017
|
-0.20 / -1.41%
|
14.15
|
14.15
|
13.95
|
14.00
|
14.03
|
6.51
|
1,090,930
|
|
|
5/29/2017
|
0.00 / 0.00%
|
14.20
|
14.25
|
14.10
|
14.20
|
14.19
|
6.61
|
2,049,410
|
|
|
5/26/2017
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.09
|
6.61
|
1,267,030
|
|
|
5/25/2017
|
-0.05 / -0.35%
|
14.10
|
14.15
|
14.00
|
14.10
|
14.03
|
6.56
|
2,013,900
|
|
|
5/24/2017
|
-0.15 / -1.05%
|
14.30
|
14.30
|
14.10
|
14.15
|
14.21
|
6.58
|
1,657,090
|
|
|
5/23/2017
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.26
|
6.65
|
1,938,410
|
|
|
5/22/2017
|
+0.20 / +1.43%
|
14.00
|
14.35
|
14.00
|
14.20
|
14.15
|
6.61
|
1,663,900
|
|
|
5/19/2017
|
-0.20 / -1.41%
|
14.10
|
14.40
|
13.90
|
14.00
|
14.07
|
6.51
|
2,013,810
|
|
|
5/18/2017
|
-0.30 / -2.07%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.31
|
6.61
|
1,845,490
|
|
|
5/17/2017
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.76
|
6.75
|
1,696,250
|
|
|
5/16/2017
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.94
|
6.89
|
1,358,010
|
|
|
5/15/2017
|
-0.05 / -0.33%
|
15.15
|
15.15
|
15.05
|
15.10
|
15.11
|
7.02
|
1,336,510
|
|
|
5/12/2017
|
-0.15 / -0.98%
|
15.25
|
15.30
|
15.10
|
15.15
|
15.20
|
7.05
|
1,195,580
|
|
|
5/11/2017
|
+0.05 / +0.33%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.20
|
7.12
|
1,312,870
|
|
|
5/10/2017
|
+0.10 / +0.66%
|
15.15
|
15.40
|
15.05
|
15.25
|
15.14
|
7.09
|
1,363,320
|
|
|
5/9/2017
|
-0.20 / -1.30%
|
15.35
|
15.35
|
15.10
|
15.15
|
15.16
|
7.05
|
1,623,080
|
|
|
5/8/2017
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.25
|
15.35
|
15.30
|
7.14
|
1,661,740
|
|
|
5/5/2017
|
+0.05 / +0.33%
|
15.20
|
15.40
|
15.20
|
15.35
|
15.29
|
7.14
|
1,717,370
|
|
|
5/4/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.18
|
7.12
|
1,593,100
|
|
|
5/3/2017
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.31
|
7.16
|
1,134,710
|
|
|
4/28/2017
|
+0.15 / +0.99%
|
15.15
|
15.30
|
15.05
|
15.30
|
15.12
|
7.12
|
1,262,520
|
|
|
4/27/2017
|
-0.05 / -0.33%
|
15.10
|
15.20
|
15.10
|
15.15
|
15.10
|
7.05
|
1,158,990
|
|
|
4/26/2017
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.15
|
15.20
|
15.18
|
7.07
|
1,170,800
|
|
|
4/25/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.08
|
7.07
|
1,075,090
|
|
|
4/24/2017
|
-0.05 / -0.33%
|
15.25
|
15.25
|
15.10
|
15.20
|
15.19
|
7.07
|
1,563,380
|
|
|
4/21/2017
|
+0.05 / +0.33%
|
15.20
|
15.30
|
15.20
|
15.25
|
15.20
|
7.09
|
1,420,590
|
|
|
4/20/2017
|
-0.10 / -0.65%
|
15.35
|
15.40
|
15.10
|
15.20
|
15.28
|
7.07
|
1,572,290
|
|
|
4/19/2017
|
+0.05 / +0.33%
|
15.25
|
15.40
|
15.25
|
15.30
|
15.29
|
7.12
|
1,540,060
|
|
|
4/18/2017
|
0.00 / 0.00%
|
15.25
|
15.40
|
15.20
|
15.25
|
15.23
|
7.09
|
1,836,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|