|
|
Closing price on 9/26/2022
|
|
| Open |
16.20 |
| High |
16.45 |
| Low |
15.55 |
| Volume |
8,684,900 |
| Split-adjusted Price |
12.64 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-1.15 / -6.89%
|
16.20
|
16.45
|
15.55
|
15.55
|
15.75
|
12.64
|
8,684,900
|
|
|
9/23/2022
|
-0.55 / -3.19%
|
17.30
|
17.35
|
16.65
|
16.70
|
16.98
|
13.58
|
5,200,400
|
|
|
9/22/2022
|
+0.65 / +3.92%
|
16.50
|
17.35
|
16.40
|
17.25
|
16.81
|
14.03
|
5,554,400
|
|
|
9/21/2022
|
-0.70 / -4.05%
|
17.20
|
17.25
|
16.60
|
16.60
|
16.94
|
13.50
|
5,386,500
|
|
|
9/20/2022
|
+0.30 / +1.76%
|
17.20
|
17.30
|
16.60
|
17.30
|
16.97
|
14.07
|
3,806,000
|
|
|
9/19/2022
|
+0.10 / +0.59%
|
16.90
|
17.40
|
16.70
|
17.00
|
17.04
|
13.82
|
6,117,900
|
|
|
9/16/2022
|
-0.40 / -2.31%
|
17.20
|
17.45
|
16.70
|
16.90
|
17.07
|
13.74
|
6,549,500
|
|
|
9/15/2022
|
-0.30 / -1.70%
|
17.90
|
17.90
|
17.30
|
17.30
|
17.49
|
14.07
|
5,047,800
|
|
|
9/14/2022
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.00
|
17.60
|
17.32
|
14.31
|
5,991,300
|
|
|
9/13/2022
|
+1.00 / +6.10%
|
16.45
|
17.40
|
16.35
|
17.40
|
16.94
|
14.15
|
9,597,100
|
|
|
9/12/2022
|
+0.45 / +2.82%
|
16.35
|
16.50
|
16.20
|
16.40
|
16.36
|
13.33
|
4,710,200
|
|
|
9/9/2022
|
+0.80 / +5.28%
|
15.50
|
16.00
|
15.45
|
15.95
|
15.79
|
12.97
|
3,911,300
|
|
|
9/8/2022
|
-0.35 / -2.26%
|
15.65
|
15.75
|
15.15
|
15.15
|
15.40
|
12.32
|
2,409,100
|
|
|
9/7/2022
|
-0.65 / -4.02%
|
16.10
|
16.20
|
15.50
|
15.50
|
15.91
|
12.60
|
3,740,000
|
|
|
9/6/2022
|
+0.25 / +1.57%
|
16.00
|
16.40
|
15.90
|
16.15
|
16.15
|
13.13
|
4,752,900
|
|
|
9/5/2022
|
+0.20 / +1.27%
|
15.90
|
16.25
|
15.80
|
15.90
|
16.03
|
12.93
|
3,687,600
|
|
|
8/31/2022
|
+0.55 / +3.63%
|
15.15
|
15.85
|
15.00
|
15.70
|
15.52
|
12.77
|
3,362,100
|
|
|
8/30/2022
|
-0.15 / -0.98%
|
15.45
|
15.45
|
15.10
|
15.15
|
15.28
|
12.32
|
1,839,700
|
|
|
8/29/2022
|
-0.35 / -2.24%
|
15.15
|
15.45
|
14.80
|
15.30
|
15.09
|
12.44
|
3,848,200
|
|
|
8/26/2022
|
-0.20 / -1.26%
|
16.00
|
16.20
|
15.60
|
15.65
|
15.94
|
12.72
|
2,923,600
|
|
|
8/25/2022
|
+0.15 / +0.96%
|
15.80
|
15.85
|
15.55
|
15.85
|
15.69
|
12.89
|
2,599,400
|
|
|
8/24/2022
|
0.00 / 0.00%
|
15.75
|
15.90
|
15.60
|
15.70
|
15.72
|
12.77
|
1,337,000
|
|
|
8/23/2022
|
+0.55 / +3.63%
|
14.95
|
15.70
|
14.95
|
15.70
|
15.26
|
12.77
|
2,205,700
|
|
|
8/22/2022
|
-0.55 / -3.50%
|
15.50
|
15.65
|
15.00
|
15.15
|
15.29
|
12.32
|
4,058,400
|
|
|
8/19/2022
|
-0.25 / -1.57%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.89
|
12.77
|
2,235,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|