|
|
Closing price on 10/24/2016
|
|
| Open |
15.65 |
| High |
16.20 |
| Low |
15.50 |
| Volume |
1,665,840 |
| Split-adjusted Price |
7.28 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2016
|
+0.05 / +0.32%
|
15.65
|
16.20
|
15.50
|
15.65
|
15.69
|
7.28
|
1,665,840
|
|
|
10/21/2016
|
-0.15 / -0.95%
|
15.75
|
15.95
|
15.60
|
15.60
|
15.75
|
7.26
|
1,787,150
|
|
|
10/20/2016
|
+0.25 / +1.61%
|
15.65
|
15.90
|
15.60
|
15.75
|
15.70
|
7.33
|
1,738,510
|
|
|
10/19/2016
|
-0.65 / -4.02%
|
16.10
|
16.15
|
15.50
|
15.50
|
15.88
|
7.21
|
2,311,150
|
|
|
10/18/2016
|
0.00 / 0.00%
|
15.90
|
16.25
|
15.80
|
16.15
|
16.02
|
7.51
|
1,843,710
|
|
|
10/17/2016
|
0.00 / 0.00%
|
16.20
|
16.35
|
15.85
|
16.15
|
16.05
|
7.51
|
1,560,180
|
|
|
10/14/2016
|
-0.10 / -0.62%
|
16.25
|
16.40
|
15.85
|
16.15
|
16.11
|
7.51
|
1,856,170
|
|
|
10/13/2016
|
+0.50 / +3.17%
|
16.00
|
16.45
|
15.80
|
16.25
|
16.10
|
7.56
|
1,520,630
|
|
|
10/12/2016
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
15.75
|
15.86
|
7.33
|
1,137,040
|
|
|
10/11/2016
|
-0.05 / -0.32%
|
15.85
|
16.30
|
15.50
|
15.75
|
15.81
|
7.33
|
1,460,900
|
|
|
10/10/2016
|
+0.20 / +1.28%
|
15.60
|
16.65
|
15.60
|
15.80
|
15.88
|
7.35
|
1,397,880
|
|
|
10/7/2016
|
-0.10 / -0.64%
|
15.60
|
15.85
|
15.00
|
15.60
|
15.39
|
7.26
|
1,034,020
|
|
|
10/6/2016
|
+0.15 / +0.96%
|
15.40
|
15.90
|
14.80
|
15.70
|
15.13
|
7.30
|
2,228,000
|
|
|
10/5/2016
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.50
|
15.55
|
15.60
|
7.23
|
1,033,860
|
|
|
10/4/2016
|
-0.05 / -0.32%
|
15.75
|
15.90
|
15.65
|
15.65
|
15.76
|
7.28
|
1,054,890
|
|
|
10/3/2016
|
+0.05 / +0.32%
|
15.75
|
15.90
|
15.60
|
15.70
|
15.76
|
7.30
|
1,281,340
|
|
|
9/30/2016
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.65
|
15.68
|
7.28
|
1,436,040
|
|
|
9/29/2016
|
+0.10 / +0.64%
|
15.65
|
16.00
|
15.60
|
15.75
|
15.75
|
7.33
|
1,015,880
|
|
|
9/28/2016
|
+0.25 / +1.62%
|
15.40
|
15.90
|
15.30
|
15.65
|
15.62
|
7.28
|
1,585,260
|
|
|
9/27/2016
|
+0.20 / +1.32%
|
15.10
|
15.60
|
15.10
|
15.40
|
15.40
|
7.16
|
1,126,060
|
|
|
9/26/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.10
|
7.07
|
1,513,500
|
|
|
9/23/2016
|
0.00 / 0.00%
|
15.15
|
15.20
|
14.95
|
15.20
|
15.12
|
7.07
|
1,219,820
|
|
|
9/22/2016
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.11
|
7.07
|
1,008,010
|
|
|
9/21/2016
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.10
|
7.07
|
1,073,870
|
|
|
9/20/2016
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.28
|
7.12
|
1,023,660
|
|
|
9/19/2016
|
+0.95 / +6.71%
|
14.70
|
15.10
|
14.70
|
15.10
|
14.99
|
7.02
|
1,802,400
|
|
|
9/16/2016
|
-1.05 / -6.91%
|
15.20
|
15.20
|
14.15
|
14.15
|
14.28
|
6.58
|
1,750,450
|
|
|
9/15/2016
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.33
|
7.07
|
1,151,090
|
|
|
9/14/2016
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.38
|
7.16
|
1,210,750
|
|
|
9/13/2016
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.50
|
15.35
|
7.21
|
765,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|