|
|
Closing price on 5/9/2018
|
|
| Open |
13.75 |
| High |
14.25 |
| Low |
13.50 |
| Volume |
5,450,010 |
| Split-adjusted Price |
7.16 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2018
|
-0.25 / -1.75%
|
13.75
|
14.25
|
13.50
|
14.00
|
13.88
|
7.16
|
5,450,010
|
|
|
5/8/2018
|
-0.80 / -5.32%
|
14.95
|
15.05
|
14.25
|
14.25
|
14.72
|
7.29
|
4,927,271
|
|
|
5/7/2018
|
-0.10 / -0.66%
|
15.15
|
15.35
|
14.90
|
15.05
|
15.17
|
7.70
|
4,417,300
|
|
|
5/4/2018
|
+0.95 / +6.69%
|
14.70
|
15.15
|
14.70
|
15.15
|
14.95
|
7.75
|
11,221,910
|
|
|
5/3/2018
|
+0.40 / +2.90%
|
13.75
|
14.35
|
13.50
|
14.20
|
14.03
|
7.27
|
7,079,490
|
|
|
5/2/2018
|
-1.00 / -6.76%
|
14.75
|
14.95
|
13.80
|
13.80
|
14.46
|
7.06
|
7,203,900
|
|
|
4/27/2018
|
+0.20 / +1.37%
|
14.50
|
15.00
|
14.45
|
14.80
|
14.74
|
7.57
|
6,705,370
|
|
|
4/26/2018
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.15
|
14.60
|
14.50
|
7.47
|
5,726,220
|
|
|
4/24/2018
|
+0.50 / +3.57%
|
13.95
|
14.80
|
13.85
|
14.50
|
14.30
|
7.42
|
6,599,780
|
|
|
4/23/2018
|
-0.65 / -4.44%
|
14.60
|
15.00
|
14.00
|
14.00
|
14.64
|
7.16
|
10,786,920
|
|
|
4/20/2018
|
+0.85 / +6.16%
|
13.70
|
14.70
|
13.65
|
14.65
|
14.21
|
7.50
|
8,266,570
|
|
|
4/19/2018
|
-0.10 / -0.72%
|
13.85
|
14.00
|
13.45
|
13.80
|
13.77
|
7.06
|
3,996,670
|
|
|
4/18/2018
|
+0.30 / +2.21%
|
13.55
|
14.20
|
13.55
|
13.90
|
13.87
|
7.11
|
7,055,420
|
|
|
4/17/2018
|
0.00 / 0.00%
|
13.50
|
13.85
|
13.45
|
13.60
|
13.65
|
6.96
|
4,170,860
|
|
|
4/16/2018
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.25
|
13.60
|
13.44
|
6.96
|
3,950,240
|
|
|
4/13/2018
|
-0.10 / -0.73%
|
13.65
|
13.95
|
13.35
|
13.60
|
13.65
|
6.96
|
5,252,260
|
|
|
4/12/2018
|
+0.20 / +1.48%
|
13.35
|
13.85
|
13.05
|
13.70
|
13.54
|
7.01
|
6,489,960
|
|
|
4/11/2018
|
-0.50 / -3.57%
|
13.75
|
14.00
|
13.30
|
13.50
|
13.66
|
6.91
|
6,700,870
|
|
|
4/10/2018
|
+0.55 / +4.09%
|
13.35
|
14.35
|
13.30
|
14.00
|
13.89
|
7.16
|
11,854,080
|
|
|
4/9/2018
|
+0.85 / +6.75%
|
12.45
|
13.45
|
12.45
|
13.45
|
13.01
|
6.88
|
9,041,660
|
|
|
4/6/2018
|
-0.30 / -2.33%
|
12.85
|
13.15
|
12.60
|
12.60
|
12.89
|
6.45
|
5,133,820
|
|
|
4/5/2018
|
+0.50 / +4.03%
|
12.35
|
12.95
|
12.15
|
12.90
|
12.57
|
6.60
|
6,649,570
|
|
|
4/4/2018
|
+0.30 / +2.48%
|
12.25
|
12.90
|
12.20
|
12.40
|
12.55
|
6.35
|
8,460,780
|
|
|
4/3/2018
|
+0.75 / +6.61%
|
11.35
|
12.10
|
11.00
|
12.10
|
11.72
|
6.19
|
9,115,180
|
|
|
4/2/2018
|
+0.25 / +2.25%
|
11.25
|
11.55
|
11.25
|
11.35
|
11.38
|
5.81
|
4,181,450
|
|
|
3/30/2018
|
+0.70 / +6.73%
|
10.50
|
11.10
|
10.50
|
11.10
|
10.88
|
5.68
|
6,027,860
|
|
|
3/29/2018
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.15
|
10.40
|
10.30
|
5.32
|
3,316,860
|
|
|
3/28/2018
|
-0.05 / -0.48%
|
10.35
|
10.50
|
10.25
|
10.45
|
10.32
|
5.35
|
2,338,690
|
|
|
3/27/2018
|
-0.20 / -1.87%
|
10.75
|
10.80
|
10.35
|
10.50
|
10.56
|
5.37
|
2,883,940
|
|
|
3/26/2018
|
+0.65 / +6.47%
|
10.05
|
10.70
|
9.80
|
10.70
|
10.15
|
5.48
|
3,839,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|