|
|
Closing price on 4/17/2020
|
|
| Open |
4.80 |
| High |
4.84 |
| Low |
4.74 |
| Volume |
1,717,080 |
| Split-adjusted Price |
2.98 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
-0.04 / -0.83%
|
4.80
|
4.84
|
4.74
|
4.76
|
4.77
|
2.98
|
1,717,080
|
|
|
4/16/2020
|
+0.02 / +0.42%
|
4.77
|
4.84
|
4.60
|
4.80
|
4.72
|
3.00
|
1,317,360
|
|
|
4/15/2020
|
+0.23 / +5.05%
|
4.70
|
4.82
|
4.56
|
4.78
|
4.77
|
2.99
|
1,304,250
|
|
|
4/14/2020
|
+0.29 / +6.81%
|
4.26
|
4.55
|
4.25
|
4.55
|
4.39
|
2.85
|
2,146,190
|
|
|
4/13/2020
|
+0.01 / +0.24%
|
4.24
|
4.30
|
4.20
|
4.26
|
4.25
|
2.66
|
1,098,680
|
|
|
4/10/2020
|
-0.13 / -2.97%
|
4.35
|
4.38
|
4.19
|
4.25
|
4.27
|
2.66
|
1,973,180
|
|
|
4/9/2020
|
+0.08 / +1.86%
|
4.38
|
4.50
|
4.31
|
4.38
|
4.42
|
2.74
|
1,542,640
|
|
|
4/8/2020
|
+0.15 / +3.61%
|
4.15
|
4.37
|
4.00
|
4.30
|
4.26
|
2.69
|
2,551,810
|
|
|
4/7/2020
|
+0.27 / +6.96%
|
4.15
|
4.15
|
4.01
|
4.15
|
4.14
|
2.60
|
2,680,580
|
|
|
4/6/2020
|
+0.25 / +6.89%
|
3.88
|
3.88
|
3.88
|
3.88
|
3.88
|
2.43
|
288,540
|
|
|
4/3/2020
|
+0.23 / +6.76%
|
3.56
|
3.63
|
3.55
|
3.63
|
3.62
|
2.27
|
995,310
|
|
|
4/1/2020
|
-0.02 / -0.58%
|
3.21
|
3.61
|
3.21
|
3.40
|
3.35
|
2.13
|
1,910,630
|
|
|
3/31/2020
|
-0.25 / -6.81%
|
3.46
|
3.67
|
3.42
|
3.42
|
3.46
|
2.14
|
2,364,420
|
|
|
3/30/2020
|
-0.27 / -6.85%
|
3.67
|
3.78
|
3.67
|
3.67
|
3.67
|
2.30
|
1,755,970
|
|
|
3/27/2020
|
-0.29 / -6.86%
|
4.25
|
4.30
|
3.94
|
3.94
|
4.10
|
2.46
|
1,683,510
|
|
|
3/26/2020
|
-0.29 / -6.42%
|
4.52
|
4.54
|
4.23
|
4.23
|
4.40
|
2.65
|
711,600
|
|
|
3/25/2020
|
+0.12 / +2.73%
|
4.54
|
4.56
|
4.41
|
4.52
|
4.50
|
2.83
|
1,551,980
|
|
|
3/24/2020
|
-0.21 / -4.56%
|
4.45
|
4.59
|
4.39
|
4.40
|
4.45
|
2.75
|
838,710
|
|
|
3/23/2020
|
-0.34 / -6.87%
|
4.83
|
4.90
|
4.61
|
4.61
|
4.66
|
2.88
|
1,072,670
|
|
|
3/20/2020
|
0.00 / 0.00%
|
4.95
|
5.07
|
4.89
|
4.95
|
4.95
|
3.10
|
948,760
|
|
|
3/19/2020
|
-0.19 / -3.70%
|
5.14
|
5.14
|
4.91
|
4.95
|
5.02
|
3.10
|
1,174,780
|
|
|
3/18/2020
|
+0.01 / +0.19%
|
5.19
|
5.25
|
5.13
|
5.14
|
5.16
|
3.21
|
1,438,330
|
|
|
3/17/2020
|
+0.03 / +0.59%
|
5.10
|
5.13
|
5.00
|
5.13
|
5.08
|
3.21
|
2,860,550
|
|
|
3/16/2020
|
-0.10 / -1.92%
|
5.15
|
5.24
|
5.08
|
5.10
|
5.16
|
3.19
|
1,207,660
|
|
|
3/13/2020
|
0.00 / 0.00%
|
4.91
|
5.25
|
4.86
|
5.20
|
4.99
|
3.25
|
1,579,140
|
|
|
3/12/2020
|
-0.35 / -6.31%
|
5.42
|
5.47
|
5.17
|
5.20
|
5.23
|
3.25
|
2,717,460
|
|
|
3/11/2020
|
-0.06 / -1.07%
|
5.67
|
5.75
|
5.23
|
5.55
|
5.54
|
3.47
|
1,790,500
|
|
|
3/10/2020
|
+0.08 / +1.45%
|
5.26
|
5.62
|
5.26
|
5.61
|
5.48
|
3.51
|
1,525,910
|
|
|
3/9/2020
|
-0.41 / -6.90%
|
5.55
|
5.70
|
5.53
|
5.53
|
5.56
|
3.46
|
2,272,320
|
|
|
3/6/2020
|
+0.26 / +4.58%
|
5.69
|
5.99
|
5.64
|
5.94
|
5.77
|
3.72
|
3,425,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|