|
|
Closing price on 6/28/2022
|
|
| Open |
15.45 |
| High |
16.00 |
| Low |
15.00 |
| Volume |
3,695,300 |
| Split-adjusted Price |
13.77 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2022
|
-0.05 / -0.32%
|
15.45
|
16.00
|
15.00
|
15.40
|
15.59
|
13.77
|
3,695,300
|
|
|
6/27/2022
|
+0.25 / +1.64%
|
15.25
|
15.70
|
15.10
|
15.45
|
15.43
|
13.82
|
2,325,400
|
|
|
6/24/2022
|
+0.25 / +1.67%
|
15.20
|
15.60
|
15.10
|
15.20
|
15.38
|
13.59
|
2,560,300
|
|
|
6/23/2022
|
+0.95 / +6.79%
|
14.00
|
14.95
|
13.70
|
14.95
|
14.47
|
13.37
|
3,464,800
|
|
|
6/22/2022
|
-0.90 / -6.04%
|
15.25
|
15.50
|
14.00
|
14.00
|
14.58
|
12.52
|
6,411,020
|
|
|
6/21/2022
|
-1.10 / -6.88%
|
16.00
|
16.25
|
14.90
|
14.90
|
15.49
|
13.33
|
4,410,500
|
|
|
6/20/2022
|
+0.05 / +0.31%
|
16.00
|
16.50
|
15.65
|
16.00
|
16.09
|
14.31
|
4,585,300
|
|
|
6/17/2022
|
-1.15 / -6.73%
|
16.20
|
16.70
|
15.95
|
15.95
|
16.16
|
14.27
|
6,560,100
|
|
|
6/16/2022
|
+0.25 / +1.48%
|
17.40
|
17.70
|
16.90
|
17.10
|
17.33
|
15.29
|
4,129,200
|
|
|
6/15/2022
|
-0.45 / -2.60%
|
17.55
|
17.70
|
16.10
|
16.85
|
16.71
|
15.07
|
5,245,600
|
|
|
6/14/2022
|
-0.60 / -3.35%
|
17.00
|
18.45
|
16.90
|
17.30
|
17.62
|
15.47
|
5,001,100
|
|
|
6/13/2022
|
-1.30 / -6.77%
|
18.05
|
18.70
|
17.90
|
17.90
|
18.11
|
16.01
|
8,078,300
|
|
|
6/10/2022
|
-1.25 / -6.11%
|
20.05
|
20.75
|
19.20
|
19.20
|
19.95
|
17.17
|
8,614,800
|
|
|
6/9/2022
|
+0.05 / +0.25%
|
20.30
|
20.55
|
20.05
|
20.45
|
20.29
|
18.29
|
3,777,400
|
|
|
6/8/2022
|
+0.90 / +4.62%
|
20.10
|
20.85
|
19.85
|
20.40
|
20.44
|
18.25
|
10,027,300
|
|
|
6/7/2022
|
+1.10 / +5.98%
|
18.25
|
19.50
|
18.25
|
19.50
|
18.86
|
17.44
|
8,368,100
|
|
|
6/6/2022
|
-0.50 / -2.65%
|
18.70
|
19.55
|
18.35
|
18.40
|
19.02
|
16.46
|
6,316,300
|
|
|
6/3/2022
|
0.00 / 0.00%
|
18.80
|
19.50
|
18.25
|
18.90
|
18.73
|
16.90
|
4,405,500
|
|
|
6/2/2022
|
-0.20 / -1.05%
|
19.40
|
19.70
|
18.80
|
18.90
|
19.30
|
16.90
|
4,642,900
|
|
|
6/1/2022
|
+1.10 / +6.11%
|
17.90
|
19.10
|
17.35
|
19.10
|
18.22
|
17.08
|
8,062,400
|
|
|
5/31/2022
|
-0.25 / -1.37%
|
18.10
|
18.45
|
17.90
|
18.00
|
18.15
|
16.10
|
4,135,700
|
|
|
5/30/2022
|
+0.05 / +0.27%
|
18.30
|
18.75
|
18.05
|
18.25
|
18.31
|
16.32
|
4,576,612
|
|
|
5/27/2022
|
+0.15 / +0.83%
|
17.95
|
18.70
|
17.80
|
18.20
|
18.32
|
16.28
|
4,387,500
|
|
|
5/26/2022
|
-0.40 / -2.17%
|
18.40
|
18.50
|
17.85
|
18.05
|
18.17
|
16.14
|
4,115,700
|
|
|
5/25/2022
|
+1.00 / +5.73%
|
17.60
|
18.50
|
17.30
|
18.45
|
18.01
|
16.50
|
5,111,200
|
|
|
5/24/2022
|
+0.55 / +3.25%
|
17.00
|
17.70
|
16.55
|
17.45
|
17.13
|
15.61
|
4,596,100
|
|
|
5/23/2022
|
+0.60 / +3.68%
|
16.60
|
17.40
|
16.45
|
16.90
|
17.00
|
15.11
|
4,713,100
|
|
|
5/20/2022
|
+0.15 / +0.93%
|
16.30
|
16.70
|
16.15
|
16.30
|
16.43
|
14.58
|
2,956,400
|
|
|
5/19/2022
|
-0.05 / -0.31%
|
15.50
|
16.50
|
15.50
|
16.15
|
16.11
|
14.44
|
3,209,700
|
|
|
5/18/2022
|
+0.35 / +2.21%
|
16.15
|
16.85
|
16.05
|
16.20
|
16.46
|
14.49
|
2,902,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|