|
|
Closing price on 11/25/2021
|
|
| Open |
14.00 |
| High |
14.05 |
| Low |
13.75 |
| Volume |
290,100 |
| Split-adjusted Price |
12.38 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2021
|
0.00 / 0.00%
|
14.00
|
14.05
|
13.75
|
14.00
|
13.86
|
12.38
|
290,100
|
|
|
11/24/2021
|
-0.05 / -0.36%
|
14.30
|
14.30
|
13.75
|
14.00
|
14.11
|
12.38
|
146,100
|
|
|
11/23/2021
|
+0.25 / +1.81%
|
13.30
|
14.40
|
13.10
|
14.05
|
13.51
|
12.43
|
170,500
|
|
|
11/22/2021
|
-0.45 / -3.16%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.74
|
12.20
|
485,300
|
|
|
11/19/2021
|
-0.75 / -5.00%
|
14.70
|
14.80
|
14.00
|
14.25
|
14.41
|
12.60
|
831,600
|
|
|
11/18/2021
|
-0.75 / -4.76%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.19
|
13.27
|
630,100
|
|
|
11/17/2021
|
+0.80 / +5.35%
|
14.85
|
15.90
|
14.85
|
15.75
|
15.61
|
13.93
|
886,400
|
|
|
11/16/2021
|
+0.20 / +1.36%
|
14.70
|
15.30
|
14.45
|
14.95
|
14.88
|
13.22
|
591,500
|
|
|
11/15/2021
|
-0.20 / -1.34%
|
14.60
|
14.95
|
14.20
|
14.75
|
14.50
|
13.04
|
832,600
|
|
|
11/12/2021
|
-0.45 / -2.92%
|
15.40
|
15.40
|
14.40
|
14.95
|
15.01
|
13.22
|
492,400
|
|
|
11/11/2021
|
-0.25 / -1.60%
|
16.00
|
16.20
|
15.00
|
15.40
|
15.68
|
13.62
|
752,500
|
|
|
11/10/2021
|
+1.00 / +6.83%
|
15.00
|
15.65
|
14.90
|
15.65
|
15.30
|
13.84
|
1,416,600
|
|
|
11/9/2021
|
+0.45 / +3.17%
|
14.25
|
14.90
|
14.10
|
14.65
|
14.42
|
12.96
|
765,100
|
|
|
11/8/2021
|
+0.05 / +0.35%
|
14.15
|
14.35
|
14.15
|
14.20
|
14.22
|
12.56
|
344,700
|
|
|
11/5/2021
|
+0.10 / +0.71%
|
14.20
|
14.20
|
13.90
|
14.15
|
14.02
|
12.51
|
304,300
|
|
|
11/4/2021
|
+0.15 / +1.08%
|
13.55
|
14.20
|
13.55
|
14.05
|
13.97
|
12.43
|
380,500
|
|
|
11/3/2021
|
-0.35 / -2.46%
|
14.25
|
14.40
|
13.90
|
13.90
|
14.13
|
12.29
|
705,000
|
|
|
11/2/2021
|
+0.05 / +0.35%
|
14.30
|
14.35
|
14.05
|
14.25
|
14.23
|
12.60
|
433,100
|
|
|
11/1/2021
|
+0.10 / +0.71%
|
14.30
|
14.45
|
14.05
|
14.20
|
14.18
|
12.56
|
467,000
|
|
|
10/29/2021
|
-0.45 / -3.09%
|
13.85
|
14.45
|
13.85
|
14.10
|
14.05
|
12.47
|
826,200
|
|
|
10/28/2021
|
-0.20 / -1.36%
|
14.90
|
14.90
|
14.55
|
14.55
|
14.71
|
12.87
|
368,600
|
|
|
10/27/2021
|
-0.45 / -2.96%
|
15.10
|
15.10
|
14.60
|
14.75
|
14.77
|
13.04
|
645,300
|
|
|
10/26/2021
|
+0.75 / +5.19%
|
15.45
|
15.45
|
14.55
|
15.20
|
15.21
|
13.44
|
931,200
|
|
|
10/25/2021
|
+0.90 / +6.64%
|
14.45
|
14.45
|
14.40
|
14.45
|
14.45
|
12.78
|
172,700
|
|
|
10/22/2021
|
-0.20 / -1.45%
|
13.60
|
13.90
|
13.10
|
13.55
|
13.49
|
11.98
|
974,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:02 PM
|
|
|
|
|