|
|
Closing price on 2/16/2022
|
|
| Open |
16.40 |
| High |
17.30 |
| Low |
16.40 |
| Volume |
3,868,800 |
| Split-adjusted Price |
14.07 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
+1.05 / +6.46%
|
16.40
|
17.30
|
16.40
|
17.30
|
16.94
|
14.07
|
3,868,800
|
|
|
2/15/2022
|
+0.15 / +0.93%
|
16.25
|
16.50
|
16.05
|
16.25
|
16.23
|
13.21
|
1,425,800
|
|
|
2/14/2022
|
+0.10 / +0.63%
|
15.80
|
16.50
|
15.40
|
16.10
|
16.19
|
13.09
|
2,531,900
|
|
|
2/11/2022
|
-0.10 / -0.62%
|
16.05
|
16.10
|
15.70
|
16.00
|
15.95
|
13.01
|
1,882,800
|
|
|
2/10/2022
|
-0.10 / -0.62%
|
16.25
|
16.25
|
16.00
|
16.10
|
16.13
|
13.09
|
1,357,000
|
|
|
2/9/2022
|
+0.30 / +1.89%
|
15.95
|
16.25
|
15.60
|
16.20
|
16.03
|
13.17
|
1,658,500
|
|
|
2/8/2022
|
+0.25 / +1.60%
|
15.80
|
16.50
|
15.70
|
15.90
|
16.16
|
12.93
|
2,185,900
|
|
|
2/7/2022
|
+0.80 / +5.39%
|
15.20
|
15.85
|
15.20
|
15.65
|
15.58
|
12.72
|
1,520,200
|
|
|
1/28/2022
|
+0.25 / +1.71%
|
14.80
|
14.90
|
14.55
|
14.85
|
14.69
|
12.07
|
575,300
|
|
|
1/27/2022
|
+0.15 / +1.04%
|
14.40
|
14.90
|
14.20
|
14.60
|
14.56
|
11.87
|
814,900
|
|
|
1/26/2022
|
-0.35 / -2.36%
|
15.10
|
15.20
|
14.45
|
14.45
|
14.76
|
11.75
|
1,111,800
|
|
|
1/25/2022
|
+0.15 / +1.02%
|
14.15
|
15.00
|
14.10
|
14.80
|
14.52
|
12.03
|
1,112,700
|
|
|
1/24/2022
|
-1.05 / -6.69%
|
15.10
|
15.40
|
14.65
|
14.65
|
14.84
|
11.91
|
2,363,700
|
|
|
1/21/2022
|
+0.55 / +3.63%
|
15.35
|
16.15
|
15.15
|
15.70
|
15.75
|
12.77
|
3,599,500
|
|
|
1/20/2022
|
+0.95 / +6.69%
|
14.10
|
15.15
|
14.10
|
15.15
|
14.80
|
12.32
|
1,817,900
|
|
|
1/19/2022
|
-0.75 / -5.02%
|
14.20
|
14.95
|
14.10
|
14.20
|
14.37
|
11.55
|
3,304,300
|
|
|
1/18/2022
|
-1.10 / -6.85%
|
15.10
|
15.80
|
14.95
|
14.95
|
15.17
|
12.16
|
3,111,000
|
|
|
1/17/2022
|
-1.20 / -6.96%
|
17.35
|
17.40
|
16.05
|
16.05
|
16.40
|
13.05
|
2,705,400
|
|
|
1/14/2022
|
+0.90 / +5.50%
|
17.00
|
17.45
|
16.40
|
17.25
|
17.04
|
14.03
|
2,634,800
|
|
|
1/13/2022
|
-0.75 / -3.41%
|
22.05
|
22.60
|
21.25
|
21.25
|
21.95
|
13.29
|
6,492,300
|
|
|
1/12/2022
|
-1.00 / -4.35%
|
22.60
|
23.00
|
21.45
|
22.00
|
22.11
|
13.76
|
5,552,100
|
|
|
1/11/2022
|
-0.80 / -3.36%
|
23.65
|
23.80
|
22.95
|
23.00
|
23.38
|
14.38
|
5,519,300
|
|
|
1/10/2022
|
-1.20 / -4.80%
|
25.20
|
25.20
|
23.80
|
23.80
|
24.65
|
14.89
|
6,909,600
|
|
|
1/7/2022
|
+0.20 / +0.81%
|
24.80
|
25.40
|
24.75
|
25.00
|
25.08
|
15.64
|
3,825,000
|
|
|
1/6/2022
|
+0.20 / +0.81%
|
25.25
|
25.60
|
24.60
|
24.80
|
25.12
|
15.51
|
5,918,800
|
|
|
1/5/2022
|
+1.60 / +6.96%
|
23.20
|
24.60
|
23.00
|
24.60
|
23.92
|
15.39
|
6,208,000
|
|
|
1/4/2022
|
+0.15 / +0.66%
|
22.95
|
23.50
|
22.95
|
23.00
|
23.20
|
14.38
|
2,640,800
|
|
|
12/31/2021
|
+0.25 / +1.11%
|
22.70
|
23.40
|
22.65
|
22.85
|
22.98
|
14.29
|
2,860,600
|
|
|
12/30/2021
|
+0.20 / +0.89%
|
22.30
|
22.90
|
22.30
|
22.60
|
22.61
|
14.13
|
1,830,500
|
|
|
12/29/2021
|
-0.45 / -1.97%
|
23.30
|
23.30
|
22.30
|
22.40
|
22.79
|
14.01
|
2,927,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|