|
Closing price on 3/17/2026
|
|
| Open |
5.87 |
| High |
5.87 |
| Low |
5.75 |
| Volume |
279,700 |
| Split-adjusted Price |
5.77 |
There is no data on 3/18/2026. Display data on 3/17/2026 instead.
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
-0.06 / -1.03%
|
5.87
|
5.87
|
5.75
|
5.77
|
5.80
|
5.77
|
279,700
|
|
|
3/16/2026
|
-0.01 / -0.17%
|
5.84
|
5.94
|
5.82
|
5.83
|
5.87
|
5.83
|
192,100
|
|
|
3/13/2026
|
+0.11 / +1.92%
|
5.73
|
5.88
|
5.65
|
5.84
|
5.80
|
5.84
|
526,000
|
|
|
3/12/2026
|
+0.02 / +0.35%
|
5.69
|
5.75
|
5.65
|
5.73
|
5.69
|
5.73
|
346,200
|
|
|
3/11/2026
|
+0.17 / +3.07%
|
5.62
|
5.73
|
5.56
|
5.71
|
5.63
|
5.71
|
497,200
|
|
|
3/10/2026
|
+0.05 / +0.91%
|
5.60
|
5.69
|
5.48
|
5.54
|
5.54
|
5.54
|
793,500
|
|
|
3/9/2026
|
-0.41 / -6.95%
|
5.65
|
5.67
|
5.49
|
5.49
|
5.51
|
5.49
|
668,300
|
|
|
3/6/2026
|
-0.12 / -1.99%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
361,900
|
|
|
3/5/2026
|
+0.02 / +0.33%
|
6.00
|
6.10
|
5.94
|
6.02
|
6.01
|
6.02
|
486,000
|
|
|
3/4/2026
|
0.00 / 0.00%
|
5.98
|
6.04
|
5.89
|
6.00
|
5.96
|
6.00
|
574,400
|
|
|
3/3/2026
|
-0.06 / -0.99%
|
6.06
|
6.10
|
5.98
|
6.00
|
6.03
|
6.00
|
574,200
|
|
|
3/2/2026
|
-0.24 / -3.81%
|
5.99
|
6.16
|
5.96
|
6.06
|
6.07
|
6.06
|
1,047,400
|
|
|
2/27/2026
|
-0.15 / -2.33%
|
6.35
|
6.42
|
6.30
|
6.30
|
6.34
|
6.30
|
457,600
|
|
|
2/26/2026
|
+0.05 / +0.78%
|
6.45
|
6.45
|
6.28
|
6.45
|
6.36
|
6.45
|
657,000
|
|
|
2/25/2026
|
+0.14 / +2.24%
|
6.30
|
6.43
|
6.26
|
6.40
|
6.36
|
6.40
|
1,050,600
|
|
|
2/24/2026
|
-0.04 / -0.63%
|
6.33
|
6.35
|
6.25
|
6.26
|
6.29
|
6.26
|
328,600
|
|
|
2/23/2026
|
+0.30 / +5.00%
|
6.16
|
6.30
|
6.14
|
6.30
|
6.23
|
6.30
|
623,900
|
|
|
2/13/2026
|
0.00 / 0.00%
|
6.02
|
6.05
|
5.90
|
6.00
|
6.01
|
6.00
|
374,400
|
|
|
2/12/2026
|
-0.02 / -0.33%
|
6.03
|
6.07
|
6.00
|
6.00
|
6.03
|
6.00
|
193,300
|
|
|
2/11/2026
|
+0.06 / +1.01%
|
6.00
|
6.07
|
5.97
|
6.02
|
6.02
|
6.02
|
315,200
|
|
|
2/10/2026
|
-0.09 / -1.49%
|
6.09
|
6.10
|
5.96
|
5.96
|
6.01
|
5.96
|
279,200
|
|
|
2/9/2026
|
-0.05 / -0.82%
|
6.15
|
6.25
|
6.00
|
6.05
|
6.06
|
6.05
|
393,500
|
|
|
2/6/2026
|
-0.15 / -2.40%
|
6.23
|
6.38
|
6.10
|
6.10
|
6.17
|
6.10
|
330,700
|
|
|
2/5/2026
|
-0.10 / -1.57%
|
6.39
|
6.40
|
6.25
|
6.25
|
6.30
|
6.25
|
249,000
|
|
|
2/4/2026
|
+0.05 / +0.79%
|
6.32
|
6.37
|
6.26
|
6.35
|
6.33
|
6.35
|
529,200
|
|
|
2/3/2026
|
+0.04 / +0.64%
|
6.29
|
6.36
|
6.25
|
6.30
|
6.30
|
6.30
|
371,600
|
|
|
2/2/2026
|
-0.06 / -0.95%
|
6.34
|
6.38
|
6.24
|
6.26
|
6.30
|
6.26
|
272,400
|
|
|
1/30/2026
|
+0.09 / +1.44%
|
6.27
|
6.39
|
6.27
|
6.32
|
6.34
|
6.32
|
488,800
|
|
|
1/29/2026
|
+0.09 / +1.47%
|
6.14
|
6.29
|
6.14
|
6.23
|
6.21
|
6.23
|
295,300
|
|
|
1/28/2026
|
-0.01 / -0.16%
|
6.15
|
6.21
|
6.13
|
6.14
|
6.15
|
6.14
|
392,200
|
|
|