|
|
Closing price on 12/8/2021
|
|
| Open |
20.05 |
| High |
20.20 |
| Low |
19.65 |
| Volume |
2,179,400 |
| Split-adjusted Price |
12.29 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2021
|
-0.10 / -0.51%
|
20.05
|
20.20
|
19.65
|
19.65
|
19.86
|
12.29
|
2,179,400
|
|
|
12/7/2021
|
+0.85 / +4.50%
|
19.05
|
19.90
|
18.20
|
19.75
|
19.01
|
12.35
|
7,642,610
|
|
|
12/6/2021
|
-1.40 / -6.90%
|
20.60
|
20.80
|
18.90
|
18.90
|
19.47
|
11.82
|
6,344,200
|
|
|
12/3/2021
|
-1.50 / -6.88%
|
22.00
|
22.00
|
20.30
|
20.30
|
21.12
|
12.70
|
5,122,900
|
|
|
12/2/2021
|
+0.45 / +2.11%
|
21.30
|
22.30
|
21.25
|
21.80
|
21.77
|
13.63
|
4,951,100
|
|
|
12/1/2021
|
-0.10 / -0.47%
|
21.40
|
21.60
|
21.25
|
21.35
|
21.40
|
13.35
|
4,339,200
|
|
|
11/30/2021
|
-0.15 / -0.69%
|
22.00
|
22.30
|
21.30
|
21.45
|
21.69
|
13.42
|
6,338,600
|
|
|
11/29/2021
|
+0.30 / +1.41%
|
20.50
|
22.00
|
20.50
|
21.60
|
21.37
|
13.51
|
4,633,200
|
|
|
11/26/2021
|
-0.70 / -3.18%
|
22.10
|
22.55
|
20.80
|
21.30
|
21.66
|
13.32
|
9,682,600
|
|
|
11/25/2021
|
0.00 / 0.00%
|
22.05
|
23.30
|
22.00
|
22.00
|
22.40
|
13.76
|
7,023,000
|
|
|
11/24/2021
|
-0.50 / -2.22%
|
22.60
|
23.15
|
21.90
|
22.00
|
22.46
|
13.76
|
4,061,400
|
|
|
11/23/2021
|
+1.10 / +5.14%
|
20.70
|
22.85
|
20.25
|
22.50
|
21.28
|
14.07
|
4,401,700
|
|
|
11/22/2021
|
-1.60 / -6.96%
|
23.50
|
23.50
|
21.40
|
21.40
|
22.04
|
13.38
|
6,145,600
|
|
|
11/19/2021
|
+0.15 / +0.66%
|
24.40
|
24.40
|
22.00
|
23.00
|
23.82
|
14.38
|
13,393,900
|
|
|
11/18/2021
|
+1.45 / +6.78%
|
21.90
|
22.85
|
21.70
|
22.85
|
22.61
|
14.29
|
4,351,300
|
|
|
11/17/2021
|
+0.30 / +1.42%
|
21.10
|
21.90
|
20.95
|
21.40
|
21.36
|
13.38
|
3,461,200
|
|
|
11/16/2021
|
-0.55 / -2.54%
|
21.80
|
21.90
|
20.50
|
21.10
|
21.25
|
13.20
|
4,932,200
|
|
|
11/15/2021
|
+1.10 / +5.35%
|
20.95
|
21.95
|
20.65
|
21.65
|
21.28
|
13.54
|
7,131,900
|
|
|
11/12/2021
|
0.00 / 0.00%
|
20.65
|
20.75
|
20.15
|
20.55
|
20.45
|
12.85
|
4,253,500
|
|
|
11/11/2021
|
+0.20 / +0.98%
|
20.75
|
20.80
|
20.10
|
20.55
|
20.57
|
12.85
|
5,921,900
|
|
|
11/10/2021
|
+0.70 / +3.56%
|
19.65
|
20.50
|
19.50
|
20.35
|
19.98
|
12.73
|
5,433,500
|
|
|
11/9/2021
|
+0.45 / +2.34%
|
19.65
|
20.00
|
19.30
|
19.65
|
19.67
|
12.29
|
6,131,200
|
|
|
11/8/2021
|
+0.60 / +3.23%
|
18.70
|
19.40
|
18.70
|
19.20
|
19.13
|
12.01
|
4,628,400
|
|
|
11/5/2021
|
+0.05 / +0.27%
|
18.70
|
18.90
|
18.45
|
18.60
|
18.57
|
11.63
|
3,088,500
|
|
|
11/4/2021
|
+0.55 / +3.06%
|
18.00
|
19.00
|
17.60
|
18.55
|
18.13
|
11.60
|
4,540,700
|
|
|
11/3/2021
|
-1.25 / -6.49%
|
19.25
|
19.80
|
18.00
|
18.00
|
18.97
|
11.26
|
11,752,800
|
|
|
11/2/2021
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.10
|
19.25
|
19.36
|
12.04
|
3,780,900
|
|
|
11/1/2021
|
+0.55 / +2.94%
|
19.20
|
19.55
|
18.80
|
19.25
|
19.22
|
12.04
|
6,145,600
|
|
|
10/29/2021
|
+0.65 / +3.60%
|
18.15
|
18.95
|
18.00
|
18.70
|
18.56
|
11.70
|
6,694,300
|
|
|
10/28/2021
|
+0.20 / +1.12%
|
17.95
|
18.20
|
17.85
|
18.05
|
18.04
|
11.29
|
4,542,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|