|
|
Closing price on 3/1/2022
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
15.05 |
| Volume |
711,900 |
| Split-adjusted Price |
14.14 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
-0.20 / -1.28%
|
16.10
|
16.30
|
15.05
|
15.40
|
15.50
|
14.14
|
711,900
|
|
|
2/28/2022
|
+0.40 / +2.63%
|
15.15
|
15.80
|
15.10
|
15.60
|
15.43
|
14.32
|
620,500
|
|
|
2/25/2022
|
-0.55 / -3.49%
|
15.50
|
16.20
|
14.65
|
15.20
|
15.46
|
13.95
|
812,600
|
|
|
2/24/2022
|
+1.00 / +6.78%
|
15.00
|
15.75
|
15.00
|
15.75
|
15.64
|
14.46
|
1,260,700
|
|
|
2/23/2022
|
+0.95 / +6.88%
|
14.40
|
14.75
|
14.40
|
14.75
|
14.69
|
13.54
|
1,263,600
|
|
|
2/22/2022
|
+0.90 / +6.98%
|
13.15
|
13.80
|
13.00
|
13.80
|
13.59
|
12.67
|
1,086,000
|
|
|
2/21/2022
|
+0.10 / +0.78%
|
12.80
|
13.25
|
12.75
|
12.90
|
12.89
|
11.84
|
104,400
|
|
|
2/18/2022
|
-0.35 / -2.66%
|
13.15
|
13.15
|
12.60
|
12.80
|
12.74
|
11.75
|
298,900
|
|
|
2/17/2022
|
-0.15 / -1.13%
|
12.80
|
13.25
|
12.70
|
13.15
|
12.91
|
12.07
|
130,700
|
|
|
2/16/2022
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.80
|
13.30
|
13.02
|
12.21
|
194,300
|
|
|
2/15/2022
|
-0.25 / -1.85%
|
13.85
|
13.85
|
13.05
|
13.30
|
13.60
|
12.21
|
199,000
|
|
|
2/14/2022
|
+0.85 / +6.69%
|
12.85
|
13.55
|
12.75
|
13.55
|
13.42
|
12.44
|
596,900
|
|
|
2/11/2022
|
+0.30 / +2.42%
|
12.75
|
12.75
|
12.45
|
12.70
|
12.66
|
11.66
|
55,300
|
|
|
2/10/2022
|
+0.15 / +1.22%
|
12.25
|
12.50
|
12.10
|
12.40
|
12.39
|
11.38
|
90,300
|
|
|
2/9/2022
|
+0.20 / +1.66%
|
12.05
|
12.50
|
12.05
|
12.25
|
12.33
|
11.24
|
88,400
|
|
|
2/8/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.80
|
12.05
|
12.17
|
11.06
|
201,400
|
|
|
2/7/2022
|
+0.75 / +6.64%
|
11.50
|
12.05
|
11.50
|
12.05
|
11.98
|
11.06
|
109,200
|
|
|
1/28/2022
|
0.00 / 0.00%
|
11.20
|
11.45
|
11.00
|
11.30
|
11.11
|
10.37
|
76,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.25
|
11.30
|
11.32
|
10.37
|
77,200
|
|
|
1/26/2022
|
-0.25 / -2.16%
|
11.55
|
11.95
|
11.15
|
11.30
|
11.35
|
10.37
|
73,800
|
|
|
1/25/2022
|
-0.15 / -1.28%
|
10.95
|
11.60
|
10.95
|
11.55
|
11.21
|
10.60
|
54,900
|
|
|
1/24/2022
|
-0.45 / -3.70%
|
12.30
|
12.30
|
11.30
|
11.70
|
11.55
|
10.74
|
102,700
|
|
|
1/21/2022
|
+0.40 / +3.40%
|
12.00
|
12.25
|
11.40
|
12.15
|
11.74
|
11.15
|
183,900
|
|
|
1/20/2022
|
0.00 / 0.00%
|
11.65
|
11.75
|
10.95
|
11.75
|
11.11
|
10.79
|
264,900
|
|
|
1/19/2022
|
-0.85 / -6.75%
|
12.60
|
13.00
|
11.75
|
11.75
|
11.95
|
10.79
|
344,500
|
|
|
1/18/2022
|
-0.80 / -5.97%
|
13.40
|
13.40
|
12.50
|
12.60
|
12.64
|
11.57
|
460,700
|
|
|
1/17/2022
|
-0.20 / -1.47%
|
14.00
|
14.00
|
12.95
|
13.40
|
13.45
|
12.30
|
301,300
|
|
|
1/14/2022
|
0.00 / 0.00%
|
13.20
|
13.70
|
13.20
|
13.60
|
13.44
|
12.48
|
134,200
|
|
|
1/13/2022
|
0.00 / 0.00%
|
13.90
|
14.25
|
13.20
|
13.60
|
13.98
|
12.48
|
560,500
|
|
|
1/12/2022
|
+0.30 / +2.26%
|
13.70
|
13.75
|
12.90
|
13.60
|
13.42
|
12.48
|
388,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|