|
|
Closing price on 7/28/2015
|
|
| Open |
7.70 |
| High |
8.10 |
| Low |
7.70 |
| Volume |
3,869,930 |
| Split-adjusted Price |
3.59 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
+0.50 / +6.58%
|
7.70
|
8.10
|
7.70
|
8.10
|
7.98
|
3.59
|
3,869,930
|
|
|
7/27/2015
|
-0.10 / -1.30%
|
7.40
|
7.80
|
7.40
|
7.60
|
7.57
|
3.37
|
1,443,250
|
|
|
7/24/2015
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.81
|
3.41
|
1,489,470
|
|
|
7/23/2015
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.97
|
3.50
|
1,262,320
|
|
|
7/22/2015
|
-0.10 / -1.23%
|
7.90
|
8.10
|
7.90
|
8.00
|
7.98
|
3.54
|
960,250
|
|
|
7/21/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.12
|
3.59
|
1,017,990
|
|
|
7/20/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.15
|
3.63
|
1,211,730
|
|
|
7/17/2015
|
+0.30 / +3.80%
|
8.00
|
8.30
|
7.90
|
8.20
|
8.10
|
3.63
|
2,742,790
|
|
|
7/16/2015
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
3.50
|
1,675,570
|
|
|
7/15/2015
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.01
|
3.54
|
1,454,090
|
|
|
7/14/2015
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
3.59
|
1,253,510
|
|
|
7/13/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.31
|
3.68
|
1,710,910
|
|
|
7/10/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.27
|
3.68
|
1,606,060
|
|
|
7/9/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.32
|
3.72
|
1,257,880
|
|
|
7/8/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.35
|
3.72
|
1,283,580
|
|
|
7/7/2015
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.36
|
3.72
|
4,049,470
|
|
|
7/6/2015
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
3.68
|
3,583,840
|
|
|
7/3/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.35
|
3.72
|
1,111,660
|
|
|
7/2/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.31
|
3.72
|
1,296,790
|
|
|
7/1/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.26
|
3.68
|
2,275,320
|
|
|
6/30/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.31
|
3.68
|
1,594,960
|
|
|
6/29/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
3.72
|
1,422,240
|
|
|
6/26/2015
|
-0.30 / -3.49%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.42
|
3.68
|
1,789,650
|
|
|
6/25/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.57
|
3.81
|
1,904,260
|
|
|
6/24/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
3.81
|
803,360
|
|
|
6/23/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
3.85
|
1,326,940
|
|
|
6/22/2015
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
3.85
|
2,901,960
|
|
|
6/19/2015
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.63
|
3.81
|
1,888,350
|
|
|
6/18/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.43
|
3.77
|
1,079,960
|
|
|
6/17/2015
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
3.72
|
1,141,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|