|
|
Closing price on 3/28/2017
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.45 |
| Volume |
1,325,570 |
| Split-adjusted Price |
7.21 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
-0.25 / -1.59%
|
15.70
|
15.80
|
15.45
|
15.50
|
15.58
|
7.21
|
1,325,570
|
|
|
3/27/2017
|
+0.10 / +0.64%
|
15.65
|
15.80
|
15.65
|
15.75
|
15.73
|
7.33
|
1,206,980
|
|
|
3/24/2017
|
0.00 / 0.00%
|
15.65
|
16.00
|
15.65
|
15.65
|
15.76
|
7.28
|
1,718,720
|
|
|
3/23/2017
|
+0.05 / +0.32%
|
15.60
|
15.70
|
15.60
|
15.65
|
15.62
|
7.28
|
2,162,570
|
|
|
3/22/2017
|
-0.30 / -1.89%
|
15.90
|
16.00
|
15.60
|
15.60
|
15.85
|
7.26
|
2,784,050
|
|
|
3/21/2017
|
+0.30 / +1.92%
|
15.70
|
16.00
|
15.65
|
15.90
|
15.73
|
7.40
|
2,119,800
|
|
|
3/20/2017
|
+0.60 / +4.00%
|
15.15
|
15.80
|
15.15
|
15.60
|
15.55
|
7.26
|
1,983,560
|
|
|
3/17/2017
|
-0.80 / -5.06%
|
15.80
|
16.00
|
15.00
|
15.00
|
15.62
|
6.98
|
1,949,160
|
|
|
3/16/2017
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.91
|
7.35
|
920,930
|
|
|
3/15/2017
|
-0.05 / -0.31%
|
16.05
|
16.10
|
16.00
|
16.00
|
16.04
|
7.44
|
1,041,700
|
|
|
3/14/2017
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.90
|
16.05
|
16.06
|
7.47
|
1,404,340
|
|
|
3/13/2017
|
-0.30 / -1.85%
|
16.25
|
16.25
|
15.90
|
15.95
|
15.98
|
7.42
|
1,025,340
|
|
|
3/10/2017
|
-0.25 / -1.52%
|
16.40
|
16.50
|
16.25
|
16.25
|
16.38
|
7.56
|
1,094,350
|
|
|
3/9/2017
|
+0.40 / +2.48%
|
16.05
|
16.80
|
15.95
|
16.50
|
16.33
|
7.68
|
1,474,990
|
|
|
3/8/2017
|
+0.30 / +1.90%
|
15.90
|
16.20
|
15.90
|
16.10
|
16.01
|
7.49
|
1,649,230
|
|
|
3/7/2017
|
+0.45 / +2.93%
|
15.40
|
15.90
|
15.30
|
15.80
|
15.45
|
7.35
|
1,890,010
|
|
|
3/6/2017
|
+0.15 / +0.99%
|
15.20
|
15.35
|
15.20
|
15.35
|
15.27
|
7.14
|
1,074,110
|
|
|
3/3/2017
|
+0.15 / +1.00%
|
15.10
|
15.30
|
15.05
|
15.20
|
15.14
|
7.07
|
1,195,130
|
|
|
3/2/2017
|
-0.10 / -0.66%
|
15.10
|
15.15
|
14.95
|
15.05
|
15.04
|
7.00
|
1,475,160
|
|
|
3/1/2017
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.00
|
15.15
|
15.03
|
7.05
|
1,420,310
|
|
|
2/28/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.15
|
15.12
|
7.05
|
2,171,230
|
|
|
2/27/2017
|
-0.15 / -0.98%
|
15.35
|
15.35
|
15.15
|
15.15
|
15.20
|
7.05
|
963,110
|
|
|
2/24/2017
|
0.00 / 0.00%
|
15.35
|
15.45
|
15.25
|
15.30
|
15.28
|
7.12
|
1,244,890
|
|
|
2/23/2017
|
+0.20 / +1.32%
|
15.15
|
15.65
|
15.15
|
15.30
|
15.22
|
7.12
|
830,470
|
|
|
2/22/2017
|
0.00 / 0.00%
|
15.10
|
16.10
|
15.10
|
15.10
|
15.21
|
7.02
|
1,276,820
|
|
|
2/21/2017
|
-0.05 / -0.33%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.07
|
7.02
|
1,684,480
|
|
|
2/20/2017
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.00
|
15.15
|
15.10
|
7.05
|
1,350,630
|
|
|
2/17/2017
|
0.00 / 0.00%
|
15.15
|
15.25
|
15.05
|
15.15
|
15.11
|
7.05
|
1,318,050
|
|
|
2/16/2017
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.05
|
15.15
|
15.11
|
7.05
|
1,357,880
|
|
|
2/15/2017
|
-0.05 / -0.33%
|
15.20
|
15.25
|
15.05
|
15.15
|
15.14
|
7.05
|
1,234,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|