|
Closing price on 6/1/2016
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
1,060,170 |
| Split-adjusted Price |
7.72 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2016
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.72
|
7.72
|
1,060,170
|
|
|
5/31/2016
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.80
|
16.90
|
16.97
|
7.86
|
979,020
|
|
|
5/30/2016
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.90
|
17.00
|
16.99
|
7.91
|
1,057,480
|
|
|
5/27/2016
|
+0.40 / +2.42%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.67
|
7.86
|
839,820
|
|
|
5/26/2016
|
-0.10 / -0.60%
|
16.50
|
16.80
|
16.40
|
16.50
|
16.59
|
7.68
|
1,339,870
|
|
|
5/25/2016
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.62
|
7.72
|
1,078,950
|
|
|
5/24/2016
|
-0.30 / -1.78%
|
17.10
|
17.10
|
16.50
|
16.60
|
16.62
|
7.72
|
1,153,910
|
|
|
5/23/2016
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.73
|
7.86
|
866,860
|
|
|
5/20/2016
|
-0.30 / -1.76%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.84
|
7.77
|
1,051,250
|
|
|
5/19/2016
|
-0.40 / -2.30%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.08
|
7.91
|
1,025,060
|
|
|
5/18/2016
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.20
|
17.40
|
17.38
|
8.09
|
1,069,760
|
|
|
5/17/2016
|
+0.20 / +1.15%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.37
|
8.19
|
1,165,770
|
|
|
5/16/2016
|
+0.30 / +1.75%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.28
|
8.09
|
1,502,920
|
|
|
5/13/2016
|
-0.50 / -2.84%
|
17.60
|
17.70
|
17.10
|
17.10
|
17.46
|
7.95
|
1,696,930
|
|
|
5/12/2016
|
-0.10 / -0.56%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.62
|
8.19
|
1,048,740
|
|
|
5/11/2016
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.20
|
17.70
|
17.35
|
8.23
|
1,246,810
|
|
|
5/10/2016
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.45
|
8.14
|
1,045,180
|
|
|
5/9/2016
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.73
|
8.14
|
1,606,260
|
|
|
5/6/2016
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.75
|
8.28
|
1,042,040
|
|
|
5/5/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.65
|
8.33
|
1,176,110
|
|
|
5/4/2016
|
-0.50 / -2.70%
|
18.50
|
18.50
|
17.80
|
18.00
|
17.96
|
8.37
|
1,011,450
|
|
|
4/29/2016
|
+1.20 / +6.94%
|
17.30
|
18.50
|
17.20
|
18.50
|
17.57
|
8.61
|
1,172,460
|
|
|
4/28/2016
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.30
|
8.05
|
2,214,640
|
|
|
4/27/2016
|
-0.20 / -1.14%
|
17.40
|
17.70
|
17.40
|
17.40
|
17.55
|
8.09
|
1,633,860
|
|
|
4/26/2016
|
-0.40 / -2.22%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.78
|
8.19
|
1,136,150
|
|
|
4/25/2016
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.92
|
8.37
|
1,211,420
|
|
|
4/22/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
18.00
|
17.91
|
8.37
|
1,025,910
|
|
|
4/21/2016
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.80
|
18.00
|
17.97
|
8.37
|
1,019,620
|
|
|
4/20/2016
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.80
|
17.90
|
17.89
|
8.33
|
1,359,860
|
|
|
4/19/2016
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.80
|
18.00
|
17.98
|
8.37
|
1,235,620
|
|
|
|