|
|
Closing price on 1/29/2016
|
|
| Open |
17.10 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
1,256,340 |
| Split-adjusted Price |
8.00 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2016
|
+0.10 / +0.58%
|
17.10
|
17.50
|
16.80
|
17.20
|
17.03
|
8.00
|
1,256,340
|
|
|
1/28/2016
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.90
|
17.10
|
17.03
|
7.95
|
1,002,410
|
|
|
1/27/2016
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.00
|
8.00
|
1,452,500
|
|
|
1/26/2016
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.73
|
7.82
|
946,700
|
|
|
1/25/2016
|
+0.80 / +4.94%
|
16.20
|
17.00
|
16.00
|
17.00
|
16.71
|
7.91
|
1,724,390
|
|
|
1/22/2016
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.40
|
16.20
|
16.00
|
7.54
|
1,170,930
|
|
|
1/21/2016
|
-0.40 / -2.41%
|
16.40
|
16.70
|
16.20
|
16.20
|
16.40
|
7.54
|
6,015,470
|
|
|
1/20/2016
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.51
|
7.72
|
1,171,610
|
|
|
1/19/2016
|
0.00 / 0.00%
|
16.20
|
16.80
|
16.20
|
16.60
|
16.61
|
7.72
|
1,132,820
|
|
|
1/18/2016
|
-0.50 / -2.92%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.51
|
7.72
|
1,035,220
|
|
|
1/15/2016
|
-0.10 / -0.58%
|
16.80
|
17.50
|
16.80
|
17.10
|
17.21
|
7.95
|
1,143,170
|
|
|
1/14/2016
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.60
|
17.20
|
16.88
|
8.00
|
1,131,400
|
|
|
1/13/2016
|
-0.60 / -3.37%
|
17.70
|
17.80
|
17.00
|
17.20
|
17.39
|
8.00
|
1,118,440
|
|
|
1/12/2016
|
+0.50 / +2.89%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.60
|
8.28
|
1,167,310
|
|
|
1/11/2016
|
+0.40 / +2.37%
|
16.70
|
17.40
|
16.10
|
17.30
|
16.74
|
8.05
|
1,175,130
|
|
|
1/8/2016
|
-0.70 / -3.98%
|
17.40
|
17.50
|
16.90
|
16.90
|
17.11
|
7.86
|
1,432,450
|
|
|
1/7/2016
|
-0.40 / -2.22%
|
17.90
|
17.90
|
17.40
|
17.60
|
17.65
|
8.19
|
1,316,800
|
|
|
1/6/2016
|
+1.00 / +5.88%
|
16.90
|
18.00
|
16.90
|
18.00
|
17.60
|
8.37
|
1,091,630
|
|
|
1/5/2016
|
-0.10 / -0.58%
|
16.80
|
17.40
|
16.80
|
17.00
|
17.06
|
7.91
|
1,345,450
|
|
|
1/4/2016
|
+0.60 / +3.64%
|
16.50
|
17.20
|
16.50
|
17.10
|
16.81
|
7.95
|
1,201,780
|
|
|
12/31/2015
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.35
|
7.68
|
1,173,820
|
|
|
12/30/2015
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.40
|
7.58
|
1,171,020
|
|
|
12/29/2015
|
+0.70 / +4.46%
|
15.60
|
16.40
|
15.60
|
16.40
|
15.89
|
7.63
|
1,363,080
|
|
|
12/28/2015
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.83
|
7.30
|
1,493,653
|
|
|
12/25/2015
|
+0.40 / +2.60%
|
15.50
|
15.90
|
15.20
|
15.80
|
15.50
|
7.35
|
1,764,888
|
|
|
12/24/2015
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.27
|
7.16
|
2,839,990
|
|
|
12/23/2015
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
7.07
|
658,180
|
|
|
12/22/2015
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.21
|
7.07
|
1,729,270
|
|
|
12/21/2015
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.70
|
15.10
|
14.92
|
7.02
|
1,884,700
|
|
|
12/18/2015
|
-0.10 / -0.67%
|
14.30
|
14.90
|
14.30
|
14.80
|
14.71
|
6.89
|
1,113,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|