|
|
Closing price on 9/23/2016
|
|
| Open |
15.15 |
| High |
15.20 |
| Low |
14.95 |
| Volume |
1,219,820 |
| Split-adjusted Price |
6.43 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2016
|
0.00 / 0.00%
|
15.15
|
15.20
|
14.95
|
15.20
|
15.12
|
6.43
|
1,219,820
|
|
|
9/22/2016
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.11
|
6.43
|
1,008,010
|
|
|
9/21/2016
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.10
|
6.43
|
1,073,870
|
|
|
9/20/2016
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.28
|
6.47
|
1,023,660
|
|
|
9/19/2016
|
+0.95 / +6.71%
|
14.70
|
15.10
|
14.70
|
15.10
|
14.99
|
6.39
|
1,802,400
|
|
|
9/16/2016
|
-1.05 / -6.91%
|
15.20
|
15.20
|
14.15
|
14.15
|
14.28
|
5.98
|
1,750,450
|
|
|
9/15/2016
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.33
|
6.43
|
1,151,090
|
|
|
9/14/2016
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.38
|
6.51
|
1,210,750
|
|
|
9/13/2016
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.50
|
15.35
|
6.56
|
765,330
|
|
|
9/12/2016
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.30
|
15.50
|
15.42
|
6.56
|
777,510
|
|
|
9/9/2016
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.50
|
15.45
|
6.56
|
1,023,010
|
|
|
9/8/2016
|
+0.20 / +1.31%
|
15.10
|
15.80
|
15.10
|
15.50
|
15.44
|
6.56
|
622,120
|
|
|
9/7/2016
|
+0.10 / +0.66%
|
15.20
|
15.90
|
15.10
|
15.30
|
15.49
|
6.47
|
593,320
|
|
|
9/6/2016
|
-0.20 / -1.30%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.36
|
6.43
|
868,510
|
|
|
9/5/2016
|
-0.50 / -3.14%
|
15.70
|
15.80
|
15.40
|
15.40
|
15.54
|
6.51
|
1,088,130
|
|
|
9/1/2016
|
-0.50 / -3.05%
|
16.30
|
16.50
|
15.90
|
15.90
|
16.19
|
6.72
|
1,667,940
|
|
|
8/31/2016
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.20
|
16.40
|
16.37
|
6.94
|
1,528,300
|
|
|
8/30/2016
|
+0.10 / +0.62%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.11
|
6.89
|
2,089,910
|
|
|
8/29/2016
|
+0.40 / +2.53%
|
15.90
|
16.40
|
15.70
|
16.20
|
16.16
|
6.85
|
1,064,190
|
|
|
8/26/2016
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.70
|
6.68
|
4,311,380
|
|
|
8/25/2016
|
+0.10 / +0.64%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.60
|
6.64
|
3,357,090
|
|
|
8/24/2016
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.51
|
6.60
|
2,658,950
|
|
|
8/23/2016
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
6.60
|
982,200
|
|
|
8/22/2016
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.61
|
6.64
|
2,797,510
|
|
|
8/19/2016
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.67
|
6.68
|
805,040
|
|
|
8/18/2016
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.47
|
6.64
|
1,196,450
|
|
|
8/17/2016
|
-0.10 / -0.64%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.60
|
6.56
|
2,729,310
|
|
|
8/16/2016
|
+0.20 / +1.30%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.46
|
6.60
|
3,005,190
|
|
|
8/15/2016
|
-0.10 / -0.65%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.53
|
6.51
|
805,940
|
|
|
8/12/2016
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.51
|
6.56
|
875,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|