|
|
Closing price on 12/18/2015
|
|
| Open |
14.30 |
| High |
14.90 |
| Low |
14.30 |
| Volume |
1,113,200 |
| Split-adjusted Price |
6.26 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2015
|
-0.10 / -0.67%
|
14.30
|
14.90
|
14.30
|
14.80
|
14.71
|
6.26
|
1,113,200
|
|
|
12/17/2015
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.86
|
6.30
|
1,277,500
|
|
|
12/16/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.87
|
6.34
|
1,065,760
|
|
|
12/15/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.90
|
6.34
|
876,760
|
|
|
12/14/2015
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.04
|
6.34
|
1,243,620
|
|
|
12/11/2015
|
+0.60 / +4.17%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.70
|
6.34
|
1,164,459
|
|
|
12/10/2015
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.40
|
14.44
|
6.09
|
1,171,420
|
|
|
12/9/2015
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.55
|
6.09
|
1,595,070
|
|
|
12/8/2015
|
+0.70 / +5.04%
|
13.90
|
14.70
|
13.60
|
14.60
|
13.99
|
6.17
|
1,426,570
|
|
|
12/7/2015
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.91
|
5.88
|
1,620,100
|
|
|
12/4/2015
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.80
|
14.00
|
13.99
|
5.92
|
1,728,620
|
|
|
12/3/2015
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.10
|
5.96
|
1,291,390
|
|
|
12/2/2015
|
+0.20 / +1.44%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.01
|
5.96
|
1,516,760
|
|
|
12/1/2015
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.90
|
5.88
|
1,425,140
|
|
|
11/30/2015
|
-0.20 / -1.42%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
5.88
|
687,100
|
|
|
11/27/2015
|
-0.20 / -1.40%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.22
|
5.96
|
721,370
|
|
|
11/26/2015
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.20
|
6.05
|
1,364,460
|
|
|
11/25/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.22
|
6.01
|
1,317,960
|
|
|
11/24/2015
|
+0.20 / +1.43%
|
13.80
|
14.30
|
13.80
|
14.20
|
14.08
|
6.01
|
1,105,550
|
|
|
11/23/2015
|
+0.60 / +4.48%
|
13.50
|
14.00
|
13.40
|
14.00
|
13.56
|
5.92
|
1,691,570
|
|
|
11/20/2015
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.20
|
13.40
|
13.41
|
5.67
|
1,014,130
|
|
|
11/19/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.32
|
5.62
|
517,390
|
|
|
11/18/2015
|
-0.10 / -0.75%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.35
|
5.62
|
689,760
|
|
|
11/17/2015
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.38
|
5.67
|
998,350
|
|
|
11/16/2015
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.20
|
13.50
|
13.46
|
5.71
|
1,663,650
|
|
|
11/13/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.32
|
5.67
|
858,500
|
|
|
11/12/2015
|
+0.30 / +2.29%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.22
|
5.67
|
1,017,490
|
|
|
11/11/2015
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.10
|
13.10
|
13.19
|
5.54
|
629,900
|
|
|
11/10/2015
|
-0.30 / -2.24%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.14
|
5.54
|
517,460
|
|
|
11/9/2015
|
+0.30 / +2.29%
|
13.10
|
13.50
|
13.10
|
13.40
|
13.36
|
5.67
|
1,218,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:10:01 PM
|
|
|
|
|