|
|
Closing price on 9/29/2021
|
|
| Open |
14.90 |
| High |
15.40 |
| Low |
14.65 |
| Volume |
2,439,700 |
| Split-adjusted Price |
9.51 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
+0.25 / +1.67%
|
14.90
|
15.40
|
14.65
|
15.20
|
15.00
|
9.51
|
2,439,700
|
|
|
9/28/2021
|
+0.20 / +1.36%
|
14.70
|
14.95
|
14.30
|
14.95
|
14.65
|
9.35
|
3,390,400
|
|
|
9/27/2021
|
-1.10 / -6.94%
|
15.95
|
16.00
|
14.75
|
14.75
|
15.28
|
9.23
|
9,148,000
|
|
|
9/24/2021
|
-0.35 / -2.16%
|
16.20
|
16.30
|
15.80
|
15.85
|
15.99
|
9.91
|
3,150,800
|
|
|
9/23/2021
|
-0.30 / -1.82%
|
16.90
|
16.90
|
16.10
|
16.20
|
16.51
|
10.13
|
6,794,300
|
|
|
9/22/2021
|
+0.65 / +4.10%
|
15.85
|
16.65
|
15.85
|
16.50
|
16.39
|
10.32
|
7,648,300
|
|
|
9/21/2021
|
-0.20 / -1.25%
|
15.65
|
16.10
|
15.50
|
15.85
|
15.77
|
9.91
|
5,141,200
|
|
|
9/20/2021
|
-0.35 / -2.13%
|
16.60
|
16.80
|
16.00
|
16.05
|
16.41
|
10.04
|
4,947,600
|
|
|
9/17/2021
|
+0.15 / +0.92%
|
16.25
|
16.75
|
16.00
|
16.40
|
16.48
|
10.26
|
5,070,900
|
|
|
9/16/2021
|
0.00 / 0.00%
|
16.30
|
16.55
|
15.85
|
16.25
|
16.18
|
10.16
|
3,805,700
|
|
|
9/15/2021
|
+0.35 / +2.20%
|
15.75
|
16.45
|
15.75
|
16.25
|
16.19
|
10.16
|
3,230,600
|
|
|
9/14/2021
|
+0.15 / +0.95%
|
15.75
|
16.10
|
15.65
|
15.90
|
15.84
|
9.94
|
3,601,500
|
|
|
9/13/2021
|
-0.60 / -3.67%
|
16.35
|
16.35
|
15.65
|
15.75
|
15.94
|
9.85
|
6,205,500
|
|
|
9/10/2021
|
-0.15 / -0.91%
|
16.20
|
16.80
|
16.15
|
16.35
|
16.42
|
10.23
|
5,408,600
|
|
|
9/9/2021
|
+0.35 / +2.17%
|
16.20
|
16.55
|
15.75
|
16.50
|
16.20
|
10.32
|
8,540,000
|
|
|
9/8/2021
|
+0.25 / +1.57%
|
15.90
|
16.25
|
15.40
|
16.15
|
15.91
|
10.10
|
6,875,800
|
|
|
9/7/2021
|
-1.15 / -6.74%
|
16.65
|
17.00
|
15.90
|
15.90
|
16.39
|
9.94
|
9,719,700
|
|
|
9/6/2021
|
0.00 / 0.00%
|
17.50
|
17.60
|
16.95
|
17.05
|
17.32
|
10.66
|
8,490,600
|
|
|
9/1/2021
|
+1.10 / +6.90%
|
15.90
|
17.05
|
15.70
|
17.05
|
16.63
|
10.66
|
14,501,200
|
|
|
8/31/2021
|
+0.10 / +0.63%
|
15.85
|
16.45
|
15.50
|
15.95
|
16.09
|
9.98
|
7,594,200
|
|
|
8/30/2021
|
+0.65 / +4.28%
|
15.55
|
16.25
|
15.25
|
15.85
|
15.90
|
9.91
|
9,750,800
|
|
|
8/27/2021
|
+0.95 / +6.67%
|
14.25
|
15.20
|
14.05
|
15.20
|
14.73
|
9.51
|
4,907,600
|
|
|
8/26/2021
|
-0.10 / -0.70%
|
14.40
|
14.60
|
14.05
|
14.25
|
14.30
|
8.91
|
2,157,700
|
|
|
8/25/2021
|
+0.55 / +3.99%
|
13.70
|
14.40
|
13.60
|
14.35
|
14.00
|
8.97
|
2,133,500
|
|
|
8/24/2021
|
-0.20 / -1.43%
|
14.00
|
14.25
|
13.50
|
13.80
|
13.77
|
8.63
|
3,981,100
|
|
|
8/23/2021
|
-0.75 / -5.08%
|
14.35
|
14.75
|
14.00
|
14.00
|
14.32
|
8.76
|
4,603,100
|
|
|
8/20/2021
|
-1.00 / -6.35%
|
15.65
|
15.90
|
14.65
|
14.75
|
15.11
|
9.23
|
9,595,900
|
|
|
8/19/2021
|
+0.15 / +0.96%
|
15.60
|
15.90
|
15.55
|
15.75
|
15.73
|
9.85
|
3,573,300
|
|
|
8/18/2021
|
+0.20 / +1.30%
|
15.40
|
15.95
|
15.25
|
15.60
|
15.67
|
9.76
|
4,142,700
|
|
|
8/17/2021
|
+0.15 / +0.98%
|
15.20
|
15.70
|
15.00
|
15.40
|
15.36
|
9.63
|
5,487,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|