|
|
Closing price on 8/27/2015
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
358,560 |
| Split-adjusted Price |
4.33 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2015
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.40
|
4.33
|
358,560
|
|
|
8/26/2015
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.53
|
4.37
|
481,150
|
|
|
8/25/2015
|
-0.10 / -1.05%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.37
|
4.37
|
389,970
|
|
|
8/24/2015
|
0.00 / 0.00%
|
9.20
|
9.60
|
8.90
|
9.50
|
9.30
|
4.42
|
2,138,230
|
|
|
8/21/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
8.90
|
9.50
|
9.27
|
4.42
|
1,228,750
|
|
|
8/20/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
8.90
|
9.50
|
9.38
|
4.42
|
681,300
|
|
|
8/19/2015
|
-0.20 / -2.06%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.53
|
4.42
|
544,350
|
|
|
8/18/2015
|
+0.10 / +1.04%
|
9.30
|
9.80
|
9.30
|
9.70
|
9.60
|
4.51
|
1,145,570
|
|
|
8/17/2015
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.54
|
4.47
|
759,420
|
|
|
8/14/2015
|
+0.50 / +5.38%
|
9.40
|
9.80
|
9.20
|
9.80
|
9.52
|
4.56
|
1,119,900
|
|
|
8/13/2015
|
-0.70 / -7.00%
|
9.90
|
10.00
|
9.30
|
9.30
|
9.64
|
4.33
|
920,920
|
|
|
8/12/2015
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.98
|
4.65
|
4,046,260
|
|
|
8/11/2015
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.18
|
4.75
|
1,910,600
|
|
|
8/10/2015
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.22
|
4.75
|
2,392,080
|
|
|
8/7/2015
|
+0.60 / +6.32%
|
9.40
|
10.10
|
9.10
|
10.10
|
9.82
|
4.70
|
2,540,860
|
|
|
8/6/2015
|
-0.70 / -6.86%
|
10.40
|
10.80
|
9.50
|
9.50
|
10.36
|
4.42
|
8,528,650
|
|
|
8/5/2015
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.05
|
4.75
|
1,746,860
|
|
|
8/4/2015
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.48
|
4.47
|
1,928,850
|
|
|
8/3/2015
|
+0.50 / +5.68%
|
8.80
|
9.40
|
8.80
|
9.30
|
9.17
|
4.33
|
3,121,390
|
|
|
7/31/2015
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.72
|
4.09
|
1,456,510
|
|
|
7/30/2015
|
+0.50 / +6.10%
|
8.30
|
8.70
|
8.20
|
8.70
|
8.51
|
3.85
|
4,776,200
|
|
|
7/29/2015
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.28
|
3.63
|
1,741,010
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|