|
|
Closing price on 2/17/2021
|
|
| Open |
14.50 |
| High |
15.20 |
| Low |
14.00 |
| Volume |
2,752,200 |
| Split-adjusted Price |
9.51 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2021
|
+0.95 / +6.67%
|
14.50
|
15.20
|
14.00
|
15.20
|
14.71
|
9.51
|
2,752,200
|
|
|
2/9/2021
|
-0.65 / -4.36%
|
14.90
|
15.20
|
13.90
|
14.25
|
14.23
|
8.91
|
8,281,700
|
|
|
2/8/2021
|
-1.10 / -6.88%
|
16.00
|
16.00
|
14.90
|
14.90
|
15.16
|
9.32
|
5,854,600
|
|
|
2/5/2021
|
-0.15 / -0.93%
|
16.15
|
16.50
|
15.80
|
16.00
|
16.10
|
10.01
|
2,950,100
|
|
|
2/4/2021
|
+0.35 / +2.22%
|
16.30
|
16.85
|
16.00
|
16.15
|
16.41
|
10.10
|
2,961,400
|
|
|
2/3/2021
|
+1.00 / +6.76%
|
15.40
|
15.80
|
14.70
|
15.80
|
15.52
|
9.88
|
3,673,300
|
|
|
2/2/2021
|
-1.10 / -6.92%
|
14.80
|
15.90
|
14.80
|
14.80
|
14.85
|
9.26
|
8,890,300
|
|
|
2/1/2021
|
-1.15 / -6.74%
|
16.15
|
17.00
|
15.90
|
15.90
|
16.11
|
9.94
|
6,217,700
|
|
|
1/29/2021
|
-1.25 / -6.83%
|
17.05
|
18.05
|
17.05
|
17.05
|
17.20
|
10.66
|
8,628,600
|
|
|
1/28/2021
|
-1.35 / -6.87%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
11.45
|
488,700
|
|
|
1/27/2021
|
-1.45 / -6.87%
|
20.30
|
21.20
|
19.65
|
19.65
|
20.12
|
12.29
|
7,462,500
|
|
|
1/26/2021
|
+0.60 / +2.93%
|
20.90
|
21.85
|
19.60
|
21.10
|
20.75
|
13.20
|
6,811,700
|
|
|
1/25/2021
|
+1.30 / +6.77%
|
19.00
|
20.50
|
18.80
|
20.50
|
19.81
|
12.82
|
6,064,500
|
|
|
1/22/2021
|
+1.20 / +6.67%
|
18.20
|
19.25
|
18.00
|
19.20
|
18.99
|
12.01
|
10,605,900
|
|
|
1/21/2021
|
+0.15 / +0.84%
|
18.10
|
18.50
|
17.85
|
18.00
|
18.08
|
11.26
|
5,511,900
|
|
|
1/20/2021
|
-0.05 / -0.28%
|
18.10
|
18.20
|
16.65
|
17.85
|
17.39
|
11.16
|
5,116,200
|
|
|
1/19/2021
|
-0.80 / -4.28%
|
18.80
|
19.50
|
17.40
|
17.90
|
18.45
|
11.20
|
6,294,500
|
|
|
1/18/2021
|
+0.60 / +3.31%
|
18.05
|
18.95
|
17.80
|
18.70
|
18.34
|
11.70
|
7,218,100
|
|
|
1/15/2021
|
-0.05 / -0.28%
|
18.50
|
18.65
|
17.90
|
18.10
|
18.29
|
11.32
|
3,759,000
|
|
|
1/14/2021
|
+0.65 / +3.71%
|
17.65
|
18.40
|
17.30
|
18.15
|
17.74
|
11.35
|
4,752,900
|
|
|
1/13/2021
|
-0.20 / -1.13%
|
17.90
|
18.15
|
17.40
|
17.50
|
17.61
|
10.95
|
3,322,600
|
|
|
1/12/2021
|
-0.10 / -0.56%
|
17.55
|
17.70
|
17.25
|
17.70
|
17.44
|
11.07
|
4,470,000
|
|
|
1/11/2021
|
-0.35 / -1.93%
|
18.40
|
18.40
|
17.70
|
17.80
|
18.15
|
11.13
|
3,551,000
|
|
|
1/8/2021
|
+0.30 / +1.68%
|
18.95
|
18.95
|
17.80
|
18.15
|
18.26
|
11.35
|
4,829,000
|
|
|
1/7/2021
|
+1.15 / +6.89%
|
17.00
|
17.85
|
17.00
|
17.85
|
17.85
|
11.16
|
6,881,700
|
|
|
1/6/2021
|
-0.15 / -0.89%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.73
|
10.44
|
4,463,400
|
|
|
1/5/2021
|
-0.25 / -1.46%
|
17.00
|
17.20
|
16.70
|
16.85
|
16.95
|
10.54
|
3,886,600
|
|
|
1/4/2021
|
+0.20 / +1.18%
|
17.20
|
17.40
|
16.80
|
17.10
|
17.18
|
10.69
|
3,937,300
|
|
|
12/31/2020
|
+0.65 / +4.00%
|
16.50
|
17.10
|
15.65
|
16.90
|
16.42
|
10.57
|
4,226,920
|
|
|
12/30/2020
|
-0.95 / -5.52%
|
17.10
|
17.20
|
16.15
|
16.25
|
16.50
|
10.16
|
6,034,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|