|
|
Closing price on 10/16/2017
|
|
| Open |
10.70 |
| High |
10.75 |
| Low |
10.60 |
| Volume |
3,262,330 |
| Split-adjusted Price |
5.45 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2017
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.60
|
10.65
|
10.65
|
5.45
|
3,262,330
|
|
|
10/13/2017
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.60
|
10.70
|
10.66
|
5.48
|
2,569,010
|
|
|
10/12/2017
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.60
|
10.70
|
10.70
|
5.48
|
2,710,540
|
|
|
10/11/2017
|
+0.05 / +0.47%
|
10.60
|
10.80
|
10.55
|
10.65
|
10.65
|
5.45
|
3,029,130
|
|
|
10/10/2017
|
-0.20 / -1.85%
|
10.75
|
10.80
|
10.60
|
10.60
|
10.71
|
5.42
|
2,957,820
|
|
|
10/9/2017
|
+0.10 / +0.93%
|
10.70
|
10.85
|
10.65
|
10.80
|
10.73
|
5.53
|
3,012,570
|
|
|
10/6/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.68
|
5.48
|
2,562,400
|
|
|
10/5/2017
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.70
|
10.80
|
10.79
|
5.53
|
2,594,300
|
|
|
10/4/2017
|
+0.15 / +1.40%
|
10.65
|
10.95
|
10.65
|
10.85
|
10.82
|
5.55
|
3,814,130
|
|
|
10/3/2017
|
-0.05 / -0.47%
|
10.70
|
10.90
|
10.55
|
10.70
|
10.73
|
5.48
|
2,598,150
|
|
|
10/2/2017
|
-0.15 / -1.38%
|
10.90
|
10.95
|
10.70
|
10.75
|
10.86
|
5.50
|
1,995,140
|
|
|
9/29/2017
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.75
|
10.90
|
10.88
|
5.58
|
2,206,930
|
|
|
9/28/2017
|
-0.15 / -1.35%
|
11.10
|
11.10
|
10.95
|
10.95
|
11.03
|
5.60
|
2,870,700
|
|
|
9/27/2017
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.05
|
11.10
|
11.11
|
5.68
|
4,544,860
|
|
|
9/26/2017
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.10
|
11.15
|
11.17
|
5.71
|
2,636,480
|
|
|
9/25/2017
|
-0.85 / -7.05%
|
11.00
|
11.25
|
11.00
|
11.20
|
11.11
|
5.73
|
4,314,300
|
|
|
9/22/2017
|
-0.10 / -0.82%
|
12.15
|
12.20
|
12.00
|
12.05
|
12.08
|
5.61
|
3,206,700
|
|
|
9/21/2017
|
+0.10 / +0.83%
|
12.10
|
12.15
|
12.00
|
12.15
|
12.06
|
5.65
|
2,720,310
|
|
|
9/20/2017
|
+0.05 / +0.42%
|
12.05
|
12.25
|
12.00
|
12.05
|
12.09
|
5.61
|
2,760,160
|
|
|
9/19/2017
|
-0.20 / -1.64%
|
12.10
|
12.25
|
11.95
|
12.00
|
12.10
|
5.58
|
3,787,810
|
|
|
9/18/2017
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.18
|
5.68
|
5,078,420
|
|
|
9/15/2017
|
-0.25 / -2.01%
|
12.40
|
12.45
|
12.20
|
12.20
|
12.31
|
5.68
|
3,081,510
|
|
|
9/14/2017
|
-0.05 / -0.40%
|
12.55
|
12.65
|
12.25
|
12.45
|
12.39
|
5.79
|
5,903,400
|
|
|
9/13/2017
|
+0.40 / +3.31%
|
12.10
|
12.80
|
12.10
|
12.50
|
12.51
|
5.82
|
6,808,530
|
|
|
9/12/2017
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.07
|
5.63
|
3,977,150
|
|
|
9/11/2017
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.05
|
12.10
|
12.16
|
5.63
|
2,148,880
|
|
|
9/8/2017
|
-0.10 / -0.82%
|
12.15
|
12.35
|
12.10
|
12.10
|
12.23
|
5.63
|
2,475,820
|
|
|
9/7/2017
|
+0.10 / +0.83%
|
12.10
|
12.35
|
12.10
|
12.20
|
12.20
|
5.68
|
2,976,440
|
|
|
9/6/2017
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.07
|
5.63
|
2,714,590
|
|
|
9/5/2017
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.05
|
12.10
|
12.11
|
5.63
|
3,440,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|