|
|
Closing price on 9/1/2016
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
15.90 |
| Volume |
1,667,940 |
| Split-adjusted Price |
7.40 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2016
|
-0.50 / -3.05%
|
16.30
|
16.50
|
15.90
|
15.90
|
16.19
|
7.40
|
1,667,940
|
|
|
8/31/2016
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.20
|
16.40
|
16.37
|
7.63
|
1,528,300
|
|
|
8/30/2016
|
+0.10 / +0.62%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.11
|
7.58
|
2,089,910
|
|
|
8/29/2016
|
+0.40 / +2.53%
|
15.90
|
16.40
|
15.70
|
16.20
|
16.16
|
7.54
|
1,064,190
|
|
|
8/26/2016
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.70
|
7.35
|
4,311,380
|
|
|
8/25/2016
|
+0.10 / +0.64%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.60
|
7.30
|
3,357,090
|
|
|
8/24/2016
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.51
|
7.26
|
2,658,950
|
|
|
8/23/2016
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
7.26
|
982,200
|
|
|
8/22/2016
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.61
|
7.30
|
2,797,510
|
|
|
8/19/2016
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.67
|
7.35
|
805,040
|
|
|
8/18/2016
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.47
|
7.30
|
1,196,450
|
|
|
8/17/2016
|
-0.10 / -0.64%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.60
|
7.21
|
2,729,310
|
|
|
8/16/2016
|
+0.20 / +1.30%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.46
|
7.26
|
3,005,190
|
|
|
8/15/2016
|
-0.10 / -0.65%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.53
|
7.16
|
805,940
|
|
|
8/12/2016
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.51
|
7.21
|
875,340
|
|
|
8/11/2016
|
+0.20 / +1.30%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.50
|
7.26
|
1,426,460
|
|
|
8/10/2016
|
+0.30 / +1.99%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.21
|
7.16
|
1,285,080
|
|
|
8/9/2016
|
+0.20 / +1.34%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.00
|
7.02
|
713,190
|
|
|
8/8/2016
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.70
|
6.93
|
672,380
|
|
|
8/5/2016
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
14.80
|
14.78
|
6.89
|
1,013,330
|
|
|
8/4/2016
|
-0.30 / -1.99%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.94
|
6.89
|
1,257,480
|
|
|
8/3/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.00
|
7.02
|
1,147,280
|
|
|
8/2/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.95
|
7.02
|
1,128,670
|
|
|
8/1/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
7.02
|
1,212,320
|
|
|
7/29/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.00
|
7.02
|
1,061,750
|
|
|
7/28/2016
|
-0.10 / -0.66%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.19
|
7.02
|
972,960
|
|
|
7/27/2016
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.80
|
15.20
|
15.05
|
7.07
|
1,600,580
|
|
|
7/26/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.10
|
7.07
|
526,350
|
|
|
7/25/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.11
|
7.07
|
1,605,030
|
|
|
7/22/2016
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.11
|
7.07
|
1,104,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|