|
Closing price on 10/16/2019
|
|
Open |
8.26 |
High |
8.35 |
Low |
8.18 |
Volume |
2,785,690 |
Split-adjusted Price |
4.51 |
|
|
ASM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2019
|
-0.02 / -0.24%
|
8.26
|
8.35
|
8.18
|
8.23
|
8.26
|
4.51
|
2,785,690
|
|
10/15/2019
|
-0.12 / -1.43%
|
8.37
|
8.38
|
8.16
|
8.25
|
8.24
|
4.52
|
3,883,730
|
|
10/14/2019
|
+0.07 / +0.84%
|
8.38
|
8.40
|
8.34
|
8.37
|
8.37
|
4.58
|
4,689,580
|
|
10/11/2019
|
+0.15 / +1.84%
|
8.15
|
8.45
|
8.15
|
8.30
|
8.33
|
4.54
|
6,229,320
|
|
10/10/2019
|
+0.15 / +1.88%
|
8.00
|
8.41
|
8.00
|
8.15
|
8.22
|
4.46
|
6,335,620
|
|
10/9/2019
|
+0.01 / +0.13%
|
7.99
|
8.00
|
7.93
|
8.00
|
7.96
|
4.38
|
3,575,290
|
|
10/8/2019
|
+0.01 / +0.13%
|
8.00
|
8.11
|
7.90
|
7.99
|
8.00
|
4.37
|
3,085,410
|
|
10/7/2019
|
+0.48 / +6.40%
|
7.50
|
8.01
|
7.50
|
7.98
|
7.78
|
4.37
|
6,595,440
|
|
10/4/2019
|
+0.02 / +0.27%
|
7.48
|
7.58
|
7.47
|
7.50
|
7.50
|
4.11
|
2,879,350
|
|
10/3/2019
|
-0.04 / -0.53%
|
7.50
|
7.50
|
7.30
|
7.48
|
7.41
|
4.10
|
2,410,880
|
|
10/2/2019
|
-0.07 / -0.92%
|
7.59
|
7.61
|
7.51
|
7.52
|
7.56
|
4.12
|
1,936,880
|
|
10/1/2019
|
+0.11 / +1.47%
|
7.48
|
7.66
|
7.48
|
7.59
|
7.56
|
4.16
|
3,432,840
|
|
9/30/2019
|
-0.01 / -0.13%
|
7.48
|
7.50
|
7.35
|
7.48
|
7.46
|
4.10
|
2,678,660
|
|
9/27/2019
|
+0.04 / +0.54%
|
7.48
|
7.58
|
7.44
|
7.49
|
7.51
|
4.10
|
3,383,730
|
|
9/26/2019
|
+0.22 / +3.04%
|
7.24
|
7.50
|
7.23
|
7.45
|
7.38
|
4.08
|
2,990,000
|
|
9/25/2019
|
0.00 / 0.00%
|
7.23
|
7.25
|
7.07
|
7.23
|
7.20
|
3.96
|
3,569,650
|
|
9/24/2019
|
-0.05 / -0.69%
|
7.16
|
7.42
|
7.15
|
7.23
|
7.30
|
3.96
|
4,667,970
|
|
9/23/2019
|
-0.33 / -4.34%
|
7.79
|
7.79
|
7.28
|
7.28
|
7.60
|
3.99
|
4,656,010
|
|
9/20/2019
|
+0.45 / +6.28%
|
7.50
|
7.66
|
7.38
|
7.61
|
7.56
|
4.17
|
5,404,160
|
|
9/19/2019
|
+0.46 / +6.87%
|
6.73
|
7.16
|
6.73
|
7.16
|
7.05
|
3.92
|
4,726,260
|
|
9/18/2019
|
+0.34 / +5.35%
|
6.45
|
6.75
|
6.41
|
6.70
|
6.64
|
3.67
|
3,924,520
|
|
9/17/2019
|
+0.06 / +0.95%
|
6.30
|
6.46
|
6.24
|
6.36
|
6.37
|
3.48
|
2,153,460
|
|
9/16/2019
|
+0.35 / +5.88%
|
5.93
|
6.31
|
5.79
|
6.30
|
6.07
|
3.45
|
2,914,420
|
|
9/13/2019
|
-0.05 / -0.83%
|
6.00
|
6.00
|
5.93
|
5.95
|
5.96
|
3.26
|
1,171,660
|
|
9/12/2019
|
0.00 / 0.00%
|
6.00
|
6.06
|
5.99
|
6.00
|
6.01
|
3.29
|
1,105,610
|
|
9/11/2019
|
+0.02 / +0.33%
|
5.98
|
6.01
|
5.97
|
6.00
|
5.99
|
3.29
|
1,307,720
|
|
9/10/2019
|
-0.06 / -0.99%
|
6.02
|
6.06
|
5.96
|
5.98
|
6.01
|
3.27
|
1,144,850
|
|
9/9/2019
|
-0.07 / -1.15%
|
6.11
|
6.11
|
6.03
|
6.04
|
6.06
|
3.31
|
1,384,700
|
|
9/6/2019
|
-0.04 / -0.65%
|
6.15
|
6.18
|
6.08
|
6.11
|
6.12
|
3.35
|
1,232,140
|
|
9/5/2019
|
0.00 / 0.00%
|
6.17
|
6.18
|
6.13
|
6.15
|
6.16
|
3.37
|
1,143,440
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:44:59 PM
|
|
|
|
|