|
Closing price on 10/21/2021
|
|
Open |
14.35 |
High |
14.35 |
Low |
13.60 |
Volume |
505,400 |
Split-adjusted Price |
12.16 |
|
|
ASP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2021
|
-0.25 / -1.79%
|
14.35
|
14.35
|
13.60
|
13.75
|
13.81
|
12.16
|
505,400
|
|
10/20/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.50
|
14.00
|
14.07
|
12.38
|
437,100
|
|
10/19/2021
|
-0.50 / -3.45%
|
14.20
|
14.35
|
14.00
|
14.00
|
14.15
|
12.38
|
646,000
|
|
10/18/2021
|
-0.35 / -2.36%
|
14.40
|
15.30
|
14.25
|
14.50
|
14.71
|
12.82
|
1,021,600
|
|
10/15/2021
|
-0.05 / -0.34%
|
15.00
|
15.15
|
14.50
|
14.85
|
14.85
|
13.13
|
566,700
|
|
10/14/2021
|
+0.40 / +2.76%
|
14.60
|
15.15
|
14.60
|
14.90
|
14.97
|
13.18
|
475,100
|
|
10/13/2021
|
+0.50 / +3.57%
|
13.60
|
14.50
|
13.40
|
14.50
|
13.76
|
12.82
|
968,900
|
|
10/12/2021
|
-0.70 / -4.76%
|
14.00
|
14.50
|
13.90
|
14.00
|
14.10
|
12.38
|
1,008,300
|
|
10/11/2021
|
-0.50 / -3.29%
|
15.55
|
15.55
|
14.50
|
14.70
|
14.91
|
13.00
|
444,500
|
|
10/8/2021
|
0.00 / 0.00%
|
15.20
|
15.90
|
14.30
|
15.20
|
14.91
|
13.44
|
1,192,900
|
|
10/7/2021
|
-1.10 / -6.75%
|
15.50
|
15.90
|
15.20
|
15.20
|
15.39
|
13.44
|
1,392,900
|
|
10/6/2021
|
-0.10 / -0.61%
|
16.40
|
16.60
|
15.60
|
16.30
|
16.07
|
14.42
|
1,198,500
|
|
10/5/2021
|
+0.50 / +3.14%
|
17.00
|
17.00
|
14.80
|
16.40
|
16.20
|
14.50
|
1,726,000
|
|
10/4/2021
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.89
|
14.06
|
1,312,400
|
|
10/1/2021
|
+0.95 / +6.81%
|
14.45
|
14.90
|
14.00
|
14.90
|
14.78
|
13.18
|
1,105,800
|
|
9/30/2021
|
+0.25 / +1.82%
|
14.55
|
14.65
|
13.50
|
13.95
|
14.20
|
12.34
|
1,644,700
|
|
9/29/2021
|
+0.85 / +6.61%
|
13.70
|
13.70
|
13.45
|
13.70
|
13.66
|
12.12
|
747,900
|
|
9/28/2021
|
+0.80 / +6.64%
|
12.75
|
12.85
|
12.60
|
12.85
|
12.78
|
11.36
|
495,900
|
|
9/27/2021
|
+0.75 / +6.64%
|
11.35
|
12.05
|
11.00
|
12.05
|
11.90
|
10.66
|
848,500
|
|
9/24/2021
|
-0.80 / -6.61%
|
11.75
|
12.50
|
11.30
|
11.30
|
11.69
|
9.99
|
1,090,700
|
|
9/23/2021
|
-0.45 / -3.59%
|
13.40
|
13.40
|
11.75
|
12.10
|
13.04
|
10.70
|
1,718,600
|
|
9/22/2021
|
+0.80 / +6.81%
|
12.50
|
12.55
|
12.30
|
12.55
|
12.50
|
11.10
|
291,800
|
|
9/21/2021
|
+0.75 / +6.82%
|
10.60
|
11.75
|
10.35
|
11.75
|
11.30
|
10.39
|
780,400
|
|
9/20/2021
|
+0.55 / +5.26%
|
11.10
|
11.15
|
10.30
|
11.00
|
10.89
|
9.73
|
2,060,500
|
|
9/17/2021
|
+0.66 / +6.74%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
9.24
|
542,300
|
|
9/16/2021
|
+0.64 / +6.99%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
8.66
|
392,700
|
|
9/15/2021
|
+0.59 / +6.89%
|
9.14
|
9.15
|
8.99
|
9.15
|
9.13
|
8.09
|
706,100
|
|
9/14/2021
|
+0.56 / +7.00%
|
8.10
|
8.56
|
8.00
|
8.56
|
8.49
|
7.57
|
944,000
|
|
9/13/2021
|
-0.10 / -1.23%
|
7.99
|
8.15
|
7.90
|
8.00
|
8.02
|
7.08
|
332,800
|
|
9/10/2021
|
+0.08 / +1.00%
|
8.20
|
8.22
|
8.04
|
8.10
|
8.16
|
7.16
|
409,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|