|
Closing price on 4/27/2022
|
|
| Open |
9.83 |
| High |
9.95 |
| Low |
9.22 |
| Volume |
118,700 |
| Split-adjusted Price |
9.09 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
+0.10 / +1.02%
|
9.83
|
9.95
|
9.22
|
9.90
|
9.67
|
9.09
|
118,700
|
|
|
4/26/2022
|
+0.26 / +2.73%
|
9.00
|
10.00
|
8.88
|
9.80
|
9.06
|
9.00
|
268,300
|
|
|
4/25/2022
|
-0.71 / -6.93%
|
9.85
|
10.85
|
9.54
|
9.54
|
9.75
|
8.76
|
167,200
|
|
|
4/22/2022
|
-0.75 / -6.82%
|
10.25
|
11.50
|
10.25
|
10.25
|
10.43
|
9.41
|
323,900
|
|
|
4/21/2022
|
-0.80 / -6.78%
|
11.10
|
11.50
|
11.00
|
11.00
|
11.03
|
10.10
|
270,100
|
|
|
4/20/2022
|
-0.85 / -6.72%
|
12.45
|
12.65
|
11.80
|
11.80
|
11.91
|
10.83
|
369,500
|
|
|
4/19/2022
|
-0.55 / -4.17%
|
13.65
|
13.65
|
12.30
|
12.65
|
12.99
|
11.61
|
311,400
|
|
|
4/18/2022
|
-0.15 / -1.12%
|
13.40
|
13.85
|
12.90
|
13.20
|
13.48
|
12.12
|
200,000
|
|
|
4/15/2022
|
+0.05 / +0.38%
|
13.40
|
13.80
|
13.35
|
13.35
|
13.62
|
12.25
|
190,300
|
|
|
4/14/2022
|
+0.40 / +3.10%
|
12.95
|
13.80
|
12.95
|
13.30
|
13.41
|
12.21
|
178,400
|
|
|
4/13/2022
|
+0.30 / +2.38%
|
12.70
|
13.00
|
12.40
|
12.90
|
12.70
|
11.84
|
180,400
|
|
|
4/12/2022
|
-0.90 / -6.67%
|
13.60
|
13.90
|
12.60
|
12.60
|
13.00
|
11.57
|
304,500
|
|
|
4/8/2022
|
-0.50 / -3.57%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.92
|
12.39
|
327,400
|
|
|
4/7/2022
|
-0.60 / -4.11%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.23
|
12.85
|
156,400
|
|
|
4/6/2022
|
+0.25 / +1.74%
|
14.40
|
14.90
|
14.25
|
14.60
|
14.57
|
13.40
|
252,700
|
|
|
4/5/2022
|
+0.35 / +2.50%
|
14.25
|
14.50
|
14.00
|
14.35
|
14.30
|
13.17
|
164,400
|
|
|
4/4/2022
|
+0.05 / +0.36%
|
14.00
|
14.20
|
13.80
|
14.00
|
13.94
|
12.85
|
192,000
|
|
|
4/1/2022
|
-0.45 / -3.13%
|
14.35
|
14.35
|
13.60
|
13.95
|
13.88
|
12.80
|
441,200
|
|
|
3/31/2022
|
-0.10 / -0.69%
|
14.50
|
14.80
|
14.00
|
14.40
|
14.22
|
13.22
|
222,700
|
|
|
3/30/2022
|
-0.55 / -3.65%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.70
|
13.31
|
246,000
|
|
|
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
|
|
|