|
|
Closing price on 3/17/2021
|
|
| Open |
16.45 |
| High |
16.65 |
| Low |
16.35 |
| Volume |
2,319,600 |
| Split-adjusted Price |
10.29 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2021
|
0.00 / 0.00%
|
16.45
|
16.65
|
16.35
|
16.45
|
16.47
|
10.29
|
2,319,600
|
|
|
3/16/2021
|
0.00 / 0.00%
|
16.45
|
16.60
|
16.30
|
16.45
|
16.42
|
10.29
|
2,245,700
|
|
|
3/15/2021
|
+0.05 / +0.30%
|
16.35
|
16.75
|
16.25
|
16.45
|
16.44
|
10.29
|
3,288,600
|
|
|
3/12/2021
|
-0.30 / -1.80%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.57
|
10.26
|
4,020,900
|
|
|
3/11/2021
|
-0.15 / -0.89%
|
16.85
|
17.05
|
16.60
|
16.70
|
16.79
|
10.44
|
2,967,400
|
|
|
3/10/2021
|
+0.05 / +0.30%
|
16.90
|
17.00
|
16.55
|
16.85
|
16.85
|
10.54
|
2,635,900
|
|
|
3/9/2021
|
+0.20 / +1.20%
|
16.45
|
17.35
|
16.10
|
16.80
|
16.56
|
10.51
|
4,269,500
|
|
|
3/8/2021
|
-0.10 / -0.60%
|
17.10
|
17.10
|
16.55
|
16.60
|
16.72
|
10.38
|
3,721,500
|
|
|
3/5/2021
|
-0.10 / -0.60%
|
16.60
|
16.80
|
15.90
|
16.70
|
16.40
|
10.44
|
2,295,400
|
|
|
3/4/2021
|
+0.10 / +0.60%
|
17.00
|
17.40
|
16.10
|
16.80
|
16.83
|
10.51
|
4,735,600
|
|
|
3/3/2021
|
+1.05 / +6.71%
|
15.65
|
16.70
|
15.50
|
16.70
|
15.65
|
10.44
|
7,328,600
|
|
|
3/2/2021
|
-0.25 / -1.57%
|
16.00
|
16.00
|
15.55
|
15.65
|
15.78
|
9.79
|
2,596,200
|
|
|
3/1/2021
|
+0.45 / +2.91%
|
15.60
|
15.90
|
15.40
|
15.90
|
15.61
|
9.94
|
3,137,100
|
|
|
2/26/2021
|
-0.05 / -0.32%
|
15.10
|
15.55
|
15.00
|
15.45
|
15.26
|
9.66
|
3,927,600
|
|
|
2/25/2021
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.40
|
15.50
|
15.63
|
9.69
|
2,778,800
|
|
|
2/24/2021
|
-0.25 / -1.57%
|
16.20
|
16.35
|
15.40
|
15.70
|
15.98
|
9.82
|
4,136,600
|
|
|
2/23/2021
|
+0.65 / +4.25%
|
15.50
|
16.10
|
15.20
|
15.95
|
15.58
|
9.98
|
4,153,100
|
|
|
2/22/2021
|
+0.05 / +0.33%
|
15.40
|
15.70
|
15.15
|
15.30
|
15.37
|
9.57
|
3,444,200
|
|
|
2/19/2021
|
-0.35 / -2.24%
|
15.20
|
15.60
|
15.00
|
15.25
|
15.29
|
9.54
|
3,391,500
|
|
|
2/18/2021
|
+0.40 / +2.63%
|
15.40
|
16.00
|
15.30
|
15.60
|
15.72
|
9.76
|
3,587,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|