|
|
Closing price on 11/22/2016
|
|
| Open |
15.25 |
| High |
15.60 |
| Low |
15.25 |
| Volume |
1,320,260 |
| Split-adjusted Price |
6.60 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
+0.35 / +2.30%
|
15.25
|
15.60
|
15.25
|
15.60
|
15.30
|
6.60
|
1,320,260
|
|
|
11/21/2016
|
-0.05 / -0.33%
|
15.30
|
15.45
|
15.20
|
15.25
|
15.27
|
6.45
|
725,670
|
|
|
11/18/2016
|
-0.15 / -0.97%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.34
|
6.47
|
1,284,680
|
|
|
11/17/2016
|
-0.25 / -1.59%
|
15.70
|
15.90
|
15.35
|
15.45
|
15.55
|
6.53
|
1,012,070
|
|
|
11/16/2016
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.65
|
6.64
|
1,627,200
|
|
|
11/15/2016
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.65
|
15.70
|
15.70
|
6.64
|
1,439,140
|
|
|
11/14/2016
|
+0.20 / +1.29%
|
15.60
|
16.00
|
15.40
|
15.70
|
15.49
|
6.64
|
2,624,330
|
|
|
11/11/2016
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.35
|
6.56
|
1,035,380
|
|
|
11/10/2016
|
0.00 / 0.00%
|
15.45
|
15.60
|
15.35
|
15.40
|
15.44
|
6.51
|
1,094,300
|
|
|
11/9/2016
|
-0.25 / -1.60%
|
15.50
|
15.65
|
15.20
|
15.40
|
15.47
|
6.51
|
1,708,540
|
|
|
11/8/2016
|
+0.05 / +0.32%
|
15.60
|
15.70
|
15.55
|
15.65
|
15.60
|
6.62
|
806,610
|
|
|
11/7/2016
|
0.00 / 0.00%
|
15.55
|
15.75
|
15.45
|
15.60
|
15.55
|
6.60
|
780,780
|
|
|
11/4/2016
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.45
|
15.60
|
15.58
|
6.60
|
1,035,070
|
|
|
11/3/2016
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.69
|
6.64
|
1,027,800
|
|
|
11/2/2016
|
+0.10 / +0.64%
|
15.60
|
16.65
|
15.60
|
15.70
|
15.72
|
6.64
|
1,310,940
|
|
|
11/1/2016
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.64
|
6.60
|
1,173,930
|
|
|
10/31/2016
|
+0.05 / +0.32%
|
15.50
|
15.80
|
15.30
|
15.50
|
15.52
|
6.56
|
827,100
|
|
|
10/28/2016
|
-0.20 / -1.28%
|
15.60
|
15.65
|
15.45
|
15.45
|
15.53
|
6.53
|
885,420
|
|
|
10/27/2016
|
-0.05 / -0.32%
|
15.75
|
15.75
|
15.50
|
15.65
|
15.56
|
6.62
|
1,313,470
|
|
|
10/26/2016
|
+0.05 / +0.32%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.63
|
6.64
|
1,119,910
|
|
|
10/25/2016
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.65
|
15.65
|
6.62
|
1,091,850
|
|
|
10/24/2016
|
+0.05 / +0.32%
|
15.65
|
16.20
|
15.50
|
15.65
|
15.69
|
6.62
|
1,665,840
|
|
|
10/21/2016
|
-0.15 / -0.95%
|
15.75
|
15.95
|
15.60
|
15.60
|
15.75
|
6.60
|
1,787,150
|
|
|
10/20/2016
|
+0.25 / +1.61%
|
15.65
|
15.90
|
15.60
|
15.75
|
15.70
|
6.66
|
1,738,510
|
|
|
10/19/2016
|
-0.65 / -4.02%
|
16.10
|
16.15
|
15.50
|
15.50
|
15.88
|
6.56
|
2,311,150
|
|
|
10/18/2016
|
0.00 / 0.00%
|
15.90
|
16.25
|
15.80
|
16.15
|
16.02
|
6.83
|
1,843,710
|
|
|
10/17/2016
|
0.00 / 0.00%
|
16.20
|
16.35
|
15.85
|
16.15
|
16.05
|
6.83
|
1,560,180
|
|
|
10/14/2016
|
-0.10 / -0.62%
|
16.25
|
16.40
|
15.85
|
16.15
|
16.11
|
6.83
|
1,856,170
|
|
|
10/13/2016
|
+0.50 / +3.17%
|
16.00
|
16.45
|
15.80
|
16.25
|
16.10
|
6.87
|
1,520,630
|
|
|
10/12/2016
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
15.75
|
15.86
|
6.66
|
1,137,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|