|
|
Closing price on 3/22/2019
|
|
| Open |
7.80 |
| High |
7.87 |
| Low |
7.65 |
| Volume |
1,134,250 |
| Split-adjusted Price |
4.25 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2019
|
-0.04 / -0.51%
|
7.80
|
7.87
|
7.65
|
7.76
|
7.75
|
4.25
|
1,134,250
|
|
|
3/21/2019
|
-0.15 / -1.89%
|
7.91
|
7.94
|
7.80
|
7.80
|
7.89
|
4.27
|
1,735,000
|
|
|
3/20/2019
|
-0.05 / -0.63%
|
8.00
|
8.00
|
7.85
|
7.95
|
7.95
|
4.35
|
1,346,550
|
|
|
3/19/2019
|
-0.21 / -2.56%
|
7.94
|
8.15
|
7.91
|
8.00
|
7.99
|
4.38
|
1,954,940
|
|
|
3/18/2019
|
-0.07 / -0.85%
|
8.24
|
8.34
|
8.21
|
8.21
|
8.26
|
4.20
|
1,867,970
|
|
|
3/15/2019
|
-0.12 / -1.43%
|
8.43
|
8.43
|
8.27
|
8.28
|
8.32
|
4.24
|
1,382,780
|
|
|
3/14/2019
|
-0.09 / -1.06%
|
8.45
|
8.49
|
8.39
|
8.40
|
8.43
|
4.30
|
1,322,160
|
|
|
3/13/2019
|
+0.02 / +0.24%
|
8.55
|
8.58
|
8.47
|
8.49
|
8.51
|
4.34
|
3,471,170
|
|
|
3/12/2019
|
+0.07 / +0.83%
|
8.50
|
8.52
|
8.36
|
8.47
|
8.44
|
4.33
|
2,170,890
|
|
|
3/11/2019
|
0.00 / 0.00%
|
8.38
|
8.40
|
8.28
|
8.40
|
8.32
|
4.30
|
1,098,190
|
|
|
3/8/2019
|
-0.29 / -3.34%
|
8.50
|
8.60
|
8.37
|
8.40
|
8.47
|
4.30
|
1,836,260
|
|
|
3/7/2019
|
+0.11 / +1.28%
|
8.70
|
8.83
|
8.67
|
8.69
|
8.76
|
4.45
|
2,256,820
|
|
|
3/6/2019
|
+0.23 / +2.75%
|
8.45
|
8.60
|
8.35
|
8.58
|
8.47
|
4.39
|
2,682,470
|
|
|
3/5/2019
|
+0.05 / +0.60%
|
8.30
|
8.49
|
8.20
|
8.35
|
8.34
|
4.27
|
2,264,950
|
|
|
3/4/2019
|
+0.15 / +1.84%
|
8.20
|
8.30
|
8.16
|
8.30
|
8.24
|
4.25
|
1,515,360
|
|
|
3/1/2019
|
+0.10 / +1.24%
|
8.04
|
8.26
|
8.04
|
8.15
|
8.18
|
4.17
|
1,193,950
|
|
|
2/28/2019
|
-0.05 / -0.62%
|
8.10
|
8.32
|
7.99
|
8.05
|
8.14
|
4.12
|
1,978,130
|
|
|
2/27/2019
|
-0.05 / -0.61%
|
8.15
|
8.16
|
8.09
|
8.10
|
8.11
|
4.14
|
1,647,850
|
|
|
2/26/2019
|
-0.07 / -0.85%
|
8.25
|
8.28
|
8.03
|
8.15
|
8.11
|
4.17
|
2,896,350
|
|
|
2/25/2019
|
+0.04 / +0.49%
|
8.06
|
8.34
|
8.06
|
8.22
|
8.20
|
4.21
|
1,601,300
|
|
|
2/22/2019
|
+0.03 / +0.37%
|
8.13
|
8.20
|
7.90
|
8.18
|
8.04
|
4.19
|
2,590,940
|
|
|
2/21/2019
|
-0.26 / -3.09%
|
8.41
|
8.49
|
7.97
|
8.15
|
8.19
|
4.17
|
2,945,710
|
|
|
2/20/2019
|
-0.13 / -1.52%
|
8.54
|
8.58
|
8.30
|
8.41
|
8.48
|
4.30
|
1,837,820
|
|
|
2/19/2019
|
-0.16 / -1.84%
|
8.70
|
8.78
|
8.54
|
8.54
|
8.63
|
4.37
|
1,682,720
|
|
|
2/18/2019
|
0.00 / 0.00%
|
8.76
|
8.78
|
8.60
|
8.70
|
8.70
|
4.45
|
1,377,160
|
|
|
2/15/2019
|
-0.01 / -0.11%
|
8.69
|
8.75
|
8.61
|
8.70
|
8.67
|
4.45
|
1,702,060
|
|
|
2/14/2019
|
-0.17 / -1.91%
|
8.90
|
8.90
|
8.66
|
8.71
|
8.76
|
4.46
|
1,430,850
|
|
|
2/13/2019
|
+0.02 / +0.23%
|
8.99
|
9.08
|
8.80
|
8.88
|
8.91
|
4.54
|
1,292,560
|
|
|
2/12/2019
|
+0.36 / +4.24%
|
8.62
|
8.90
|
8.60
|
8.86
|
8.79
|
4.53
|
2,502,370
|
|
|
2/11/2019
|
+0.34 / +4.17%
|
8.36
|
8.60
|
8.30
|
8.50
|
8.43
|
4.35
|
1,656,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|