|
|
Closing price on 7/31/2025
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.99 |
| Volume |
3,107,000 |
| Split-adjusted Price |
8.07 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2025
|
-0.11 / -1.34%
|
8.20
|
8.20
|
7.99
|
8.07
|
8.10
|
8.07
|
3,107,000
|
|
|
7/30/2025
|
-0.02 / -0.24%
|
8.17
|
8.25
|
8.00
|
8.18
|
8.15
|
8.18
|
2,305,900
|
|
|
7/29/2025
|
-0.52 / -5.96%
|
8.88
|
8.88
|
8.20
|
8.20
|
8.53
|
8.20
|
3,114,300
|
|
|
7/28/2025
|
+0.40 / +4.81%
|
8.33
|
8.85
|
8.25
|
8.72
|
8.46
|
8.72
|
5,276,900
|
|
|
7/25/2025
|
-0.02 / -0.24%
|
8.38
|
8.42
|
8.30
|
8.32
|
8.36
|
8.32
|
1,688,600
|
|
|
7/24/2025
|
+0.20 / +2.46%
|
8.28
|
8.40
|
8.25
|
8.34
|
8.32
|
8.34
|
2,187,500
|
|
|
7/23/2025
|
-0.04 / -0.49%
|
8.18
|
8.25
|
8.10
|
8.14
|
8.18
|
8.14
|
1,328,100
|
|
|
7/22/2025
|
+0.12 / +1.49%
|
8.03
|
8.20
|
8.03
|
8.18
|
8.13
|
8.18
|
1,635,800
|
|
|
7/21/2025
|
-0.11 / -1.35%
|
8.15
|
8.28
|
8.06
|
8.06
|
8.16
|
8.06
|
1,706,500
|
|
|
7/18/2025
|
-0.05 / -0.61%
|
8.26
|
8.30
|
8.10
|
8.17
|
8.22
|
8.17
|
1,987,800
|
|
|
7/17/2025
|
+0.15 / +1.86%
|
8.10
|
8.31
|
8.10
|
8.22
|
8.22
|
8.22
|
2,915,700
|
|
|
7/16/2025
|
+0.16 / +2.02%
|
7.90
|
8.10
|
7.83
|
8.07
|
8.01
|
8.07
|
923,800
|
|
|
7/15/2025
|
+0.02 / +0.25%
|
7.96
|
8.13
|
7.90
|
7.91
|
7.98
|
7.91
|
3,416,400
|
|
|
7/14/2025
|
+0.05 / +0.64%
|
7.85
|
7.97
|
7.80
|
7.89
|
7.86
|
7.89
|
2,177,400
|
|
|
7/11/2025
|
+0.12 / +1.55%
|
7.76
|
7.89
|
7.73
|
7.84
|
7.81
|
7.84
|
2,479,600
|
|
|
7/10/2025
|
+0.13 / +1.71%
|
7.65
|
7.76
|
7.60
|
7.72
|
7.69
|
7.72
|
2,133,500
|
|
|
7/9/2025
|
0.00 / 0.00%
|
7.60
|
7.65
|
7.55
|
7.59
|
7.60
|
7.59
|
1,436,500
|
|
|
7/8/2025
|
+0.10 / +1.34%
|
7.58
|
7.62
|
7.48
|
7.59
|
7.54
|
7.59
|
1,810,700
|
|
|
7/7/2025
|
+0.09 / +1.22%
|
7.46
|
7.52
|
7.41
|
7.49
|
7.45
|
7.49
|
1,331,300
|
|
|
7/4/2025
|
-0.05 / -0.67%
|
7.51
|
7.54
|
7.37
|
7.40
|
7.42
|
7.40
|
1,116,900
|
|
|
7/3/2025
|
-0.23 / -2.99%
|
7.60
|
7.65
|
7.40
|
7.45
|
7.53
|
7.45
|
1,852,900
|
|
|
7/2/2025
|
+0.35 / +4.77%
|
7.36
|
7.74
|
7.34
|
7.68
|
7.63
|
7.68
|
3,420,500
|
|
|
7/1/2025
|
-0.14 / -1.87%
|
7.59
|
7.59
|
7.33
|
7.33
|
7.45
|
7.33
|
1,105,200
|
|
|
6/30/2025
|
+0.13 / +1.77%
|
7.34
|
7.55
|
7.34
|
7.47
|
7.48
|
7.47
|
1,214,500
|
|
|
6/27/2025
|
+0.09 / +1.24%
|
7.25
|
7.61
|
7.20
|
7.34
|
7.38
|
7.34
|
1,341,700
|
|
|
6/26/2025
|
+0.03 / +0.42%
|
7.23
|
7.33
|
7.17
|
7.25
|
7.26
|
7.25
|
999,700
|
|
|
6/25/2025
|
+0.02 / +0.28%
|
7.26
|
7.26
|
7.19
|
7.22
|
7.21
|
7.22
|
614,900
|
|
|
6/24/2025
|
+0.03 / +0.42%
|
7.21
|
7.31
|
7.18
|
7.20
|
7.23
|
7.20
|
1,263,900
|
|
|
6/23/2025
|
-0.17 / -2.32%
|
7.28
|
7.28
|
7.15
|
7.17
|
7.19
|
7.17
|
438,000
|
|
|
6/20/2025
|
+0.27 / +3.82%
|
7.07
|
7.39
|
7.04
|
7.34
|
7.22
|
7.34
|
1,574,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|