|
|
Closing price on 7/16/2021
|
|
| Open |
12.15 |
| High |
12.50 |
| Low |
11.90 |
| Volume |
1,727,900 |
| Split-adjusted Price |
8.60 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2021
|
+0.40 / +3.31%
|
12.15
|
12.50
|
11.90
|
12.50
|
12.19
|
8.60
|
1,727,900
|
|
|
7/15/2021
|
+0.50 / +4.31%
|
11.55
|
12.15
|
11.50
|
12.10
|
11.89
|
8.32
|
1,630,700
|
|
|
7/14/2021
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.35
|
11.60
|
11.63
|
7.98
|
1,917,200
|
|
|
7/13/2021
|
+0.10 / +0.88%
|
11.55
|
11.60
|
11.20
|
11.50
|
11.41
|
7.91
|
1,778,100
|
|
|
7/12/2021
|
-0.85 / -6.94%
|
12.10
|
12.20
|
11.40
|
11.40
|
11.53
|
7.84
|
3,906,300
|
|
|
7/9/2021
|
-0.50 / -3.92%
|
12.80
|
12.80
|
12.05
|
12.25
|
12.49
|
8.43
|
1,459,900
|
|
|
7/8/2021
|
+0.15 / +1.19%
|
12.70
|
13.05
|
12.60
|
12.75
|
12.81
|
8.77
|
1,196,700
|
|
|
7/7/2021
|
-0.40 / -3.08%
|
13.00
|
13.10
|
12.50
|
12.60
|
12.68
|
8.67
|
2,649,100
|
|
|
7/6/2021
|
-0.45 / -3.35%
|
13.50
|
13.60
|
13.00
|
13.00
|
13.33
|
8.94
|
2,241,800
|
|
|
7/5/2021
|
-0.40 / -2.89%
|
13.80
|
13.80
|
13.35
|
13.45
|
13.53
|
9.25
|
2,523,500
|
|
|
7/2/2021
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.80
|
13.85
|
13.85
|
9.53
|
1,700,700
|
|
|
7/1/2021
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.80
|
13.95
|
13.89
|
9.60
|
1,295,100
|
|
|
6/30/2021
|
-0.30 / -2.11%
|
14.20
|
14.25
|
13.90
|
13.90
|
14.01
|
9.56
|
1,398,300
|
|
|
6/29/2021
|
+0.25 / +1.79%
|
14.00
|
14.50
|
13.95
|
14.20
|
14.24
|
9.77
|
2,193,500
|
|
|
6/28/2021
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.75
|
13.95
|
13.86
|
9.60
|
1,802,500
|
|
|
6/25/2021
|
-0.10 / -0.72%
|
13.90
|
14.10
|
13.80
|
13.85
|
13.89
|
9.53
|
1,498,500
|
|
|
6/24/2021
|
-0.40 / -2.79%
|
14.35
|
14.35
|
13.85
|
13.95
|
14.09
|
9.60
|
2,428,900
|
|
|
6/23/2021
|
-0.35 / -2.38%
|
14.70
|
14.70
|
14.20
|
14.35
|
14.42
|
9.87
|
1,977,800
|
|
|
6/22/2021
|
-0.10 / -0.68%
|
15.00
|
15.15
|
14.60
|
14.70
|
14.87
|
10.11
|
3,114,400
|
|
|
6/21/2021
|
+0.45 / +3.14%
|
14.30
|
15.30
|
14.15
|
14.80
|
14.82
|
10.18
|
4,688,200
|
|
|
6/18/2021
|
-0.15 / -1.03%
|
14.65
|
14.80
|
14.35
|
14.35
|
14.55
|
9.87
|
3,156,000
|
|
|
6/17/2021
|
+0.55 / +3.94%
|
13.80
|
14.70
|
13.70
|
14.50
|
14.34
|
9.98
|
4,182,500
|
|
|
6/16/2021
|
+0.30 / +2.20%
|
13.65
|
14.25
|
13.65
|
13.95
|
14.01
|
9.60
|
2,265,000
|
|
|
6/15/2021
|
-0.25 / -1.80%
|
13.80
|
13.85
|
13.60
|
13.65
|
13.69
|
9.39
|
1,881,900
|
|
|
6/14/2021
|
-0.10 / -0.71%
|
13.95
|
14.10
|
13.75
|
13.90
|
13.88
|
9.56
|
5,442,700
|
|
|
6/11/2021
|
-0.20 / -1.41%
|
14.05
|
14.30
|
13.80
|
14.00
|
14.08
|
9.63
|
1,720,100
|
|
|
6/10/2021
|
+0.60 / +4.41%
|
13.50
|
14.40
|
13.15
|
14.20
|
13.80
|
9.77
|
2,707,100
|
|
|
6/9/2021
|
+0.30 / +2.26%
|
13.30
|
13.70
|
12.60
|
13.60
|
13.29
|
9.36
|
2,837,700
|
|
|
6/8/2021
|
-0.95 / -6.67%
|
14.30
|
14.50
|
13.30
|
13.30
|
13.83
|
9.15
|
6,730,600
|
|
|
6/7/2021
|
-0.45 / -3.06%
|
14.50
|
14.80
|
14.00
|
14.25
|
14.25
|
9.80
|
2,537,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
532,800
|
3.30
|
0.00%
|
|
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
|
API
|
364,700
|
3.70
|
-7.50%
|
|
|
|
BCR
|
1,150,000
|
4.80
|
-4.00%
|
|
|
|
BII
|
1,506,400
|
0.90
|
12.50%
|
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|