|
|
Closing price on 10/27/2015
|
|
| Open |
11.80 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
872,640 |
| Split-adjusted Price |
5.20 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2015
|
+0.40 / +3.36%
|
11.80
|
12.30
|
11.80
|
12.30
|
11.98
|
5.20
|
872,640
|
|
|
10/26/2015
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.81
|
5.03
|
586,330
|
|
|
10/23/2015
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.73
|
4.99
|
466,600
|
|
|
10/22/2015
|
+0.40 / +3.54%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.53
|
4.95
|
264,880
|
|
|
10/21/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
4.78
|
602,630
|
|
|
10/20/2015
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.36
|
4.78
|
510,560
|
|
|
10/19/2015
|
+0.10 / +0.88%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.43
|
4.86
|
839,500
|
|
|
10/16/2015
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.54
|
4.82
|
902,680
|
|
|
10/15/2015
|
-0.30 / -2.52%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.68
|
4.91
|
1,043,660
|
|
|
10/14/2015
|
+0.40 / +3.48%
|
11.40
|
12.00
|
11.30
|
11.90
|
11.69
|
5.03
|
1,421,480
|
|
|
10/13/2015
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.45
|
4.86
|
1,407,820
|
|
|
10/12/2015
|
+0.60 / +5.61%
|
10.70
|
11.40
|
10.70
|
11.30
|
11.09
|
4.78
|
1,893,720
|
|
|
10/9/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.64
|
4.53
|
1,872,940
|
|
|
10/8/2015
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.56
|
4.53
|
1,544,700
|
|
|
10/7/2015
|
-0.10 / -0.94%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.45
|
4.44
|
1,653,950
|
|
|
10/6/2015
|
+0.50 / +4.95%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.33
|
4.48
|
1,371,560
|
|
|
10/5/2015
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.01
|
4.27
|
925,060
|
|
|
10/2/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.01
|
4.23
|
463,970
|
|
|
10/1/2015
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.91
|
4.23
|
841,870
|
|
|
9/30/2015
|
+0.30 / +3.19%
|
9.30
|
9.80
|
9.30
|
9.70
|
9.61
|
4.10
|
968,790
|
|
|
9/29/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.17
|
3.98
|
890,080
|
|
|
9/28/2015
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.34
|
3.93
|
336,820
|
|
|
9/25/2015
|
+0.30 / +3.30%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.36
|
3.98
|
846,550
|
|
|
9/24/2015
|
-0.40 / -4.21%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.24
|
3.85
|
138,150
|
|
|
9/23/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.44
|
4.02
|
159,810
|
|
|
9/22/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.51
|
4.02
|
5,906,615
|
|
|
9/21/2015
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.52
|
4.06
|
423,410
|
|
|
9/18/2015
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.47
|
4.02
|
525,960
|
|
|
9/17/2015
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.34
|
3.93
|
5,969,885
|
|
|
9/16/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.49
|
4.02
|
2,207,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|