|
|
Closing price on 5/5/2022
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
18.60 |
| Volume |
5,506,400 |
| Split-adjusted Price |
15.57 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2022
|
+1.15 / +5.09%
|
22.90
|
23.85
|
22.50
|
23.75
|
23.20
|
19.31
|
5,720,600
|
|
|
4/12/2022
|
+0.80 / +3.67%
|
22.35
|
23.30
|
21.90
|
22.60
|
22.58
|
18.38
|
6,959,200
|
|
|
4/8/2022
|
+0.30 / +1.40%
|
21.70
|
22.50
|
21.00
|
21.80
|
21.56
|
17.72
|
7,467,500
|
|
|
4/7/2022
|
-1.60 / -6.93%
|
23.10
|
23.25
|
21.50
|
21.50
|
22.41
|
17.48
|
10,309,400
|
|
|
4/6/2022
|
-1.70 / -6.85%
|
24.30
|
25.00
|
23.10
|
23.10
|
23.63
|
18.78
|
12,715,600
|
|
|
4/5/2022
|
+0.85 / +3.55%
|
23.90
|
25.45
|
23.15
|
24.80
|
24.24
|
20.16
|
10,619,800
|
|
|
4/4/2022
|
-1.75 / -6.81%
|
26.20
|
26.25
|
23.95
|
23.95
|
25.07
|
19.47
|
10,178,300
|
|
|
4/1/2022
|
+0.90 / +3.63%
|
24.40
|
26.25
|
24.40
|
25.70
|
25.45
|
20.90
|
6,550,000
|
|
|
3/31/2022
|
+0.80 / +3.33%
|
24.30
|
25.00
|
24.00
|
24.80
|
24.59
|
20.16
|
6,230,000
|
|
|
3/30/2022
|
-0.50 / -2.04%
|
24.00
|
24.80
|
23.10
|
24.00
|
23.92
|
19.51
|
9,983,300
|
|
|
3/29/2022
|
-0.40 / -1.61%
|
25.50
|
25.50
|
24.00
|
24.50
|
24.94
|
19.92
|
9,260,300
|
|
|
3/28/2022
|
+1.60 / +6.87%
|
23.00
|
24.90
|
22.90
|
24.90
|
24.16
|
20.25
|
14,483,600
|
|
|
3/25/2022
|
+1.45 / +6.64%
|
22.00
|
23.35
|
22.00
|
23.30
|
22.87
|
18.94
|
10,434,700
|
|
|
3/24/2022
|
-0.50 / -2.24%
|
22.40
|
23.30
|
21.85
|
21.85
|
22.63
|
17.77
|
7,793,100
|
|
|
3/23/2022
|
+1.45 / +6.94%
|
21.00
|
22.35
|
20.80
|
22.35
|
21.83
|
18.17
|
10,620,000
|
|
|
3/22/2022
|
+0.05 / +0.24%
|
20.80
|
21.20
|
20.40
|
20.90
|
20.82
|
16.99
|
9,259,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|