|
|
Closing price on 3/29/2022
|
|
| Open |
14.55 |
| High |
15.10 |
| Low |
14.55 |
| Volume |
298,800 |
| Split-adjusted Price |
13.81 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.25 / +1.69%
|
14.55
|
15.10
|
14.55
|
15.05
|
14.91
|
13.81
|
298,800
|
|
|
3/28/2022
|
-0.05 / -0.34%
|
14.80
|
15.00
|
14.00
|
14.80
|
14.77
|
13.58
|
361,700
|
|
|
3/25/2022
|
-0.15 / -1.00%
|
14.90
|
15.00
|
14.20
|
14.85
|
14.74
|
13.63
|
314,500
|
|
|
3/24/2022
|
+0.05 / +0.33%
|
15.20
|
15.50
|
15.00
|
15.00
|
15.20
|
13.77
|
213,100
|
|
|
3/23/2022
|
-0.20 / -1.32%
|
15.60
|
15.60
|
14.75
|
14.95
|
15.21
|
13.72
|
369,700
|
|
|
3/22/2022
|
+0.95 / +6.69%
|
14.35
|
15.15
|
14.30
|
15.15
|
14.86
|
13.91
|
528,100
|
|
|
3/21/2022
|
+0.20 / +1.43%
|
13.90
|
14.50
|
13.90
|
14.20
|
14.11
|
13.03
|
272,300
|
|
|
3/18/2022
|
-0.20 / -1.41%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.33
|
12.85
|
319,400
|
|
|
3/17/2022
|
-0.50 / -3.40%
|
14.70
|
14.70
|
13.95
|
14.20
|
14.22
|
13.03
|
322,200
|
|
|
3/16/2022
|
+0.30 / +2.08%
|
14.05
|
14.90
|
14.05
|
14.70
|
14.37
|
13.49
|
159,800
|
|
|
3/15/2022
|
-0.15 / -1.03%
|
13.55
|
14.55
|
13.55
|
14.40
|
13.84
|
13.22
|
638,600
|
|
|
3/14/2022
|
-1.05 / -6.73%
|
15.60
|
15.65
|
14.55
|
14.55
|
14.75
|
13.36
|
708,300
|
|
|
3/11/2022
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.30
|
15.60
|
15.58
|
14.32
|
602,500
|
|
|
3/10/2022
|
-0.90 / -5.33%
|
15.75
|
16.45
|
15.75
|
16.00
|
16.01
|
14.69
|
696,400
|
|
|
3/9/2022
|
+0.70 / +4.32%
|
16.80
|
17.25
|
15.50
|
16.90
|
16.56
|
15.51
|
1,047,500
|
|
|
3/8/2022
|
-1.20 / -6.90%
|
17.00
|
17.40
|
16.20
|
16.20
|
16.62
|
14.87
|
1,008,900
|
|
|
3/7/2022
|
+1.10 / +6.75%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.28
|
15.97
|
772,900
|
|
|
3/4/2022
|
-0.55 / -3.26%
|
18.00
|
18.00
|
16.30
|
16.30
|
17.15
|
14.96
|
716,600
|
|
|
3/3/2022
|
+1.10 / +6.98%
|
16.15
|
16.85
|
15.20
|
16.85
|
16.08
|
15.47
|
1,472,800
|
|
|
3/2/2022
|
+0.35 / +2.27%
|
16.10
|
16.10
|
15.40
|
15.75
|
15.74
|
14.46
|
749,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|