|
|
Closing price on 7/4/2017
|
|
| Open |
14.00 |
| High |
14.05 |
| Low |
14.00 |
| Volume |
1,644,840 |
| Split-adjusted Price |
6.54 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2017
|
-0.05 / -0.35%
|
14.00
|
14.05
|
14.00
|
14.05
|
14.01
|
6.54
|
1,644,840
|
|
|
7/3/2017
|
0.00 / 0.00%
|
14.05
|
14.15
|
14.00
|
14.10
|
14.06
|
6.56
|
1,489,180
|
|
|
6/30/2017
|
+0.05 / +0.36%
|
14.00
|
14.15
|
14.00
|
14.10
|
14.05
|
6.56
|
1,143,000
|
|
|
6/29/2017
|
+0.05 / +0.36%
|
14.00
|
14.05
|
13.95
|
14.05
|
14.00
|
6.54
|
1,042,420
|
|
|
6/28/2017
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.95
|
6.51
|
1,633,290
|
|
|
6/27/2017
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.95
|
14.00
|
13.97
|
6.51
|
2,084,570
|
|
|
6/26/2017
|
0.00 / 0.00%
|
14.05
|
14.05
|
14.00
|
14.05
|
14.01
|
6.54
|
2,009,640
|
|
|
6/23/2017
|
0.00 / 0.00%
|
14.05
|
14.05
|
13.95
|
14.05
|
14.01
|
6.54
|
1,734,450
|
|
|
6/22/2017
|
0.00 / 0.00%
|
14.05
|
14.05
|
13.95
|
14.05
|
14.02
|
6.54
|
1,602,490
|
|
|
6/21/2017
|
-0.05 / -0.35%
|
14.10
|
14.10
|
14.00
|
14.05
|
14.02
|
6.54
|
1,950,490
|
|
|
6/20/2017
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.09
|
6.56
|
1,372,900
|
|
|
6/19/2017
|
+0.10 / +0.71%
|
14.00
|
14.15
|
14.00
|
14.10
|
14.06
|
6.56
|
1,408,180
|
|
|
6/16/2017
|
-0.20 / -1.41%
|
14.10
|
14.25
|
14.00
|
14.00
|
14.14
|
6.51
|
1,755,610
|
|
|
6/15/2017
|
0.00 / 0.00%
|
14.20
|
14.25
|
14.10
|
14.20
|
14.17
|
6.61
|
1,953,870
|
|
|
6/14/2017
|
0.00 / 0.00%
|
14.20
|
14.25
|
14.10
|
14.20
|
14.19
|
6.61
|
1,774,700
|
|
|
6/13/2017
|
-0.25 / -1.73%
|
14.45
|
14.45
|
14.10
|
14.20
|
14.23
|
6.61
|
1,623,200
|
|
|
6/12/2017
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.35
|
14.45
|
14.42
|
6.72
|
1,173,990
|
|
|
6/9/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.52
|
6.75
|
1,641,190
|
|
|
6/8/2017
|
+0.20 / +1.40%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.48
|
6.75
|
1,510,750
|
|
|
6/7/2017
|
+0.20 / +1.42%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.31
|
6.65
|
1,853,380
|
|
|
6/6/2017
|
+0.05 / +0.36%
|
14.05
|
14.15
|
14.05
|
14.10
|
14.08
|
6.56
|
1,168,060
|
|
|
6/5/2017
|
-0.05 / -0.35%
|
14.10
|
14.15
|
14.05
|
14.05
|
14.11
|
6.54
|
1,289,510
|
|
|
6/2/2017
|
0.00 / 0.00%
|
14.10
|
14.15
|
14.00
|
14.10
|
14.06
|
6.56
|
1,185,820
|
|
|
6/1/2017
|
+0.10 / +0.71%
|
14.00
|
14.15
|
14.00
|
14.10
|
14.07
|
6.56
|
1,136,270
|
|
|
5/31/2017
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.05
|
6.51
|
1,106,530
|
|
|
5/30/2017
|
-0.20 / -1.41%
|
14.15
|
14.15
|
13.95
|
14.00
|
14.03
|
6.51
|
1,090,930
|
|
|
5/29/2017
|
0.00 / 0.00%
|
14.20
|
14.25
|
14.10
|
14.20
|
14.19
|
6.61
|
2,049,410
|
|
|
5/26/2017
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.09
|
6.61
|
1,267,030
|
|
|
5/25/2017
|
-0.05 / -0.35%
|
14.10
|
14.15
|
14.00
|
14.10
|
14.03
|
6.56
|
2,013,900
|
|
|
5/24/2017
|
-0.15 / -1.05%
|
14.30
|
14.30
|
14.10
|
14.15
|
14.21
|
6.58
|
1,657,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:30 AM
|
|
|
|
|