|
|
Closing price on 5/30/2025
|
|
| Open |
7.41 |
| High |
7.41 |
| Low |
7.21 |
| Volume |
837,300 |
| Split-adjusted Price |
7.27 |
There is no data on 5/31/2025. Display data on 5/30/2025 instead.
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.15 / -2.02%
|
7.41
|
7.41
|
7.21
|
7.27
|
7.31
|
7.27
|
837,300
|
|
|
5/29/2025
|
-0.03 / -0.40%
|
7.47
|
7.53
|
7.41
|
7.42
|
7.48
|
7.42
|
398,500
|
|
|
5/28/2025
|
-0.09 / -1.19%
|
7.55
|
7.59
|
7.45
|
7.45
|
7.49
|
7.45
|
1,032,400
|
|
|
5/27/2025
|
+0.09 / +1.21%
|
7.55
|
7.58
|
7.49
|
7.54
|
7.53
|
7.54
|
1,558,400
|
|
|
5/26/2025
|
+0.48 / +6.89%
|
6.99
|
7.45
|
6.85
|
7.45
|
7.25
|
7.45
|
2,449,600
|
|
|
5/23/2025
|
-0.04 / -0.57%
|
7.02
|
7.05
|
6.94
|
6.97
|
6.99
|
6.97
|
781,000
|
|
|
5/22/2025
|
-0.05 / -0.71%
|
7.02
|
7.10
|
7.01
|
7.01
|
7.04
|
7.01
|
469,900
|
|
|
5/21/2025
|
-0.03 / -0.42%
|
7.10
|
7.13
|
7.02
|
7.06
|
7.07
|
7.06
|
478,200
|
|
|
5/20/2025
|
+0.03 / +0.42%
|
7.07
|
7.15
|
7.03
|
7.09
|
7.07
|
7.09
|
655,800
|
|
|
5/19/2025
|
-0.06 / -0.84%
|
7.02
|
7.12
|
7.02
|
7.06
|
7.07
|
7.06
|
583,100
|
|
|
5/16/2025
|
-0.09 / -1.25%
|
7.14
|
7.20
|
7.12
|
7.12
|
7.16
|
7.12
|
450,100
|
|
|
5/15/2025
|
+0.07 / +0.98%
|
7.15
|
7.21
|
7.08
|
7.21
|
7.14
|
7.21
|
681,800
|
|
|
5/14/2025
|
-0.01 / -0.14%
|
7.10
|
7.18
|
7.10
|
7.14
|
7.13
|
7.14
|
807,500
|
|
|
5/13/2025
|
+0.30 / +4.38%
|
6.90
|
7.22
|
6.89
|
7.15
|
7.05
|
7.15
|
1,384,200
|
|
|
5/12/2025
|
0.00 / 0.00%
|
6.87
|
6.90
|
6.84
|
6.85
|
6.86
|
6.85
|
490,700
|
|
|
5/9/2025
|
+0.01 / +0.15%
|
6.95
|
6.95
|
6.85
|
6.85
|
6.88
|
6.85
|
253,300
|
|
|
5/8/2025
|
+0.01 / +0.15%
|
6.90
|
6.90
|
6.83
|
6.84
|
6.85
|
6.84
|
563,900
|
|
|
5/7/2025
|
+0.01 / +0.15%
|
6.82
|
6.90
|
6.82
|
6.83
|
6.86
|
6.83
|
454,500
|
|
|
5/6/2025
|
+0.10 / +1.49%
|
6.72
|
6.88
|
6.72
|
6.82
|
6.83
|
6.82
|
1,230,400
|
|
|
5/5/2025
|
+0.02 / +0.30%
|
6.88
|
6.88
|
6.67
|
6.72
|
6.71
|
6.72
|
402,100
|
|
|
4/29/2025
|
0.00 / 0.00%
|
6.74
|
6.74
|
6.69
|
6.70
|
6.71
|
6.70
|
196,500
|
|
|
4/28/2025
|
-0.06 / -0.89%
|
6.80
|
6.80
|
6.68
|
6.70
|
6.72
|
6.70
|
349,200
|
|
|
4/25/2025
|
+0.16 / +2.42%
|
6.61
|
6.78
|
6.60
|
6.76
|
6.70
|
6.76
|
875,200
|
|
|
4/24/2025
|
+0.30 / +4.76%
|
6.33
|
6.63
|
6.33
|
6.60
|
6.54
|
6.60
|
1,179,700
|
|
|
4/23/2025
|
+0.15 / +2.44%
|
6.37
|
6.37
|
6.18
|
6.30
|
6.25
|
6.30
|
557,800
|
|
|
4/22/2025
|
-0.25 / -3.91%
|
6.40
|
6.40
|
5.96
|
6.15
|
6.08
|
6.15
|
1,206,100
|
|
|
4/21/2025
|
-0.09 / -1.39%
|
6.50
|
6.57
|
6.31
|
6.40
|
6.45
|
6.40
|
485,500
|
|
|
4/18/2025
|
+0.15 / +2.37%
|
6.44
|
6.54
|
6.41
|
6.49
|
6.48
|
6.49
|
633,000
|
|
|
4/17/2025
|
-0.06 / -0.94%
|
6.38
|
6.40
|
6.02
|
6.34
|
6.30
|
6.34
|
529,800
|
|
|
4/16/2025
|
-0.15 / -2.29%
|
6.51
|
6.59
|
6.38
|
6.40
|
6.48
|
6.40
|
583,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|