|
|
Closing price on 8/18/2022
|
|
| Open |
16.05 |
| High |
16.25 |
| Low |
15.90 |
| Volume |
2,070,300 |
| Split-adjusted Price |
12.97 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
-0.25 / -1.54%
|
16.05
|
16.25
|
15.90
|
15.95
|
16.05
|
12.97
|
2,070,300
|
|
|
8/17/2022
|
+0.15 / +0.93%
|
16.25
|
16.65
|
16.10
|
16.20
|
16.40
|
13.17
|
4,314,900
|
|
|
8/16/2022
|
-0.20 / -1.23%
|
16.25
|
16.35
|
16.00
|
16.05
|
16.15
|
13.05
|
2,284,000
|
|
|
8/15/2022
|
+0.10 / +0.62%
|
16.40
|
16.45
|
16.10
|
16.25
|
16.26
|
13.21
|
2,209,000
|
|
|
8/12/2022
|
+0.35 / +2.22%
|
15.80
|
16.25
|
15.75
|
16.15
|
16.00
|
13.13
|
2,349,400
|
|
|
8/11/2022
|
-0.50 / -3.07%
|
16.60
|
16.75
|
15.50
|
15.80
|
16.36
|
12.85
|
4,600,900
|
|
|
8/10/2022
|
-0.20 / -1.21%
|
16.40
|
16.65
|
16.25
|
16.30
|
16.44
|
13.25
|
2,985,000
|
|
|
8/9/2022
|
-0.05 / -0.30%
|
16.70
|
16.75
|
16.20
|
16.50
|
16.54
|
13.42
|
2,928,100
|
|
|
8/8/2022
|
+0.45 / +2.80%
|
16.25
|
16.85
|
16.10
|
16.55
|
16.44
|
13.46
|
3,608,100
|
|
|
8/5/2022
|
+0.20 / +1.26%
|
16.00
|
16.15
|
15.75
|
16.10
|
15.97
|
13.09
|
2,397,900
|
|
|
8/4/2022
|
-0.35 / -2.15%
|
16.45
|
16.45
|
15.90
|
15.90
|
16.11
|
12.93
|
3,871,700
|
|
|
8/3/2022
|
+0.55 / +3.50%
|
15.60
|
16.55
|
15.50
|
16.25
|
16.10
|
13.21
|
5,104,900
|
|
|
8/2/2022
|
+0.05 / +0.32%
|
15.70
|
16.15
|
15.70
|
15.70
|
15.87
|
12.77
|
3,755,100
|
|
|
8/1/2022
|
+0.25 / +1.62%
|
15.80
|
16.00
|
15.50
|
15.65
|
15.79
|
12.72
|
4,317,800
|
|
|
7/29/2022
|
+0.65 / +4.41%
|
14.95
|
15.75
|
14.75
|
15.40
|
15.36
|
12.52
|
6,028,400
|
|
|
7/28/2022
|
+0.25 / +1.72%
|
14.70
|
15.20
|
14.70
|
14.75
|
14.87
|
11.99
|
2,536,900
|
|
|
7/27/2022
|
+0.25 / +1.75%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.24
|
11.79
|
1,570,300
|
|
|
7/26/2022
|
-0.50 / -3.39%
|
14.80
|
15.00
|
14.25
|
14.25
|
14.54
|
11.59
|
2,372,600
|
|
|
7/25/2022
|
-0.15 / -1.01%
|
14.90
|
15.10
|
14.75
|
14.75
|
14.91
|
11.99
|
1,727,400
|
|
|
7/22/2022
|
+0.05 / +0.34%
|
14.95
|
15.10
|
14.75
|
14.90
|
14.94
|
12.11
|
1,668,800
|
|
|
7/21/2022
|
-0.30 / -1.98%
|
15.15
|
15.30
|
14.85
|
14.85
|
15.01
|
12.07
|
2,042,000
|
|
|
7/20/2022
|
+0.35 / +2.36%
|
15.00
|
15.40
|
14.95
|
15.15
|
15.17
|
12.32
|
2,881,000
|
|
|
7/19/2022
|
-0.10 / -0.67%
|
14.90
|
15.25
|
14.70
|
14.80
|
14.93
|
12.03
|
1,949,100
|
|
|
7/18/2022
|
+0.45 / +3.11%
|
14.65
|
15.20
|
14.55
|
14.90
|
14.87
|
12.11
|
3,666,800
|
|
|
7/15/2022
|
0.00 / 0.00%
|
14.45
|
14.70
|
14.30
|
14.45
|
14.53
|
11.75
|
2,668,100
|
|
|
7/14/2022
|
+0.10 / +0.70%
|
14.10
|
14.45
|
14.10
|
14.45
|
14.30
|
11.75
|
1,927,500
|
|
|
7/13/2022
|
+0.10 / +0.70%
|
14.45
|
14.70
|
14.25
|
14.35
|
14.52
|
11.67
|
2,138,800
|
|
|
7/12/2022
|
+0.90 / +6.74%
|
13.40
|
14.25
|
13.30
|
14.25
|
13.86
|
11.59
|
3,396,100
|
|
|
7/11/2022
|
-0.10 / -0.74%
|
13.45
|
13.80
|
13.10
|
13.35
|
13.46
|
10.85
|
1,661,600
|
|
|
7/8/2022
|
+0.55 / +4.26%
|
13.30
|
13.50
|
13.10
|
13.45
|
13.36
|
10.94
|
1,997,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:01 AM
|
|
|
|
|