|
|
Closing price on 4/18/2018
|
|
| Open |
13.55 |
| High |
14.20 |
| Low |
13.55 |
| Volume |
7,055,420 |
| Split-adjusted Price |
7.11 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2018
|
+0.30 / +2.21%
|
13.55
|
14.20
|
13.55
|
13.90
|
13.87
|
7.11
|
7,055,420
|
|
|
4/17/2018
|
0.00 / 0.00%
|
13.50
|
13.85
|
13.45
|
13.60
|
13.65
|
6.96
|
4,170,860
|
|
|
4/16/2018
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.25
|
13.60
|
13.44
|
6.96
|
3,950,240
|
|
|
4/13/2018
|
-0.10 / -0.73%
|
13.65
|
13.95
|
13.35
|
13.60
|
13.65
|
6.96
|
5,252,260
|
|
|
4/12/2018
|
+0.20 / +1.48%
|
13.35
|
13.85
|
13.05
|
13.70
|
13.54
|
7.01
|
6,489,960
|
|
|
4/11/2018
|
-0.50 / -3.57%
|
13.75
|
14.00
|
13.30
|
13.50
|
13.66
|
6.91
|
6,700,870
|
|
|
4/10/2018
|
+0.55 / +4.09%
|
13.35
|
14.35
|
13.30
|
14.00
|
13.89
|
7.16
|
11,854,080
|
|
|
4/9/2018
|
+0.85 / +6.75%
|
12.45
|
13.45
|
12.45
|
13.45
|
13.01
|
6.88
|
9,041,660
|
|
|
4/6/2018
|
-0.30 / -2.33%
|
12.85
|
13.15
|
12.60
|
12.60
|
12.89
|
6.45
|
5,133,820
|
|
|
4/5/2018
|
+0.50 / +4.03%
|
12.35
|
12.95
|
12.15
|
12.90
|
12.57
|
6.60
|
6,649,570
|
|
|
4/4/2018
|
+0.30 / +2.48%
|
12.25
|
12.90
|
12.20
|
12.40
|
12.55
|
6.35
|
8,460,780
|
|
|
4/3/2018
|
+0.75 / +6.61%
|
11.35
|
12.10
|
11.00
|
12.10
|
11.72
|
6.19
|
9,115,180
|
|
|
4/2/2018
|
+0.25 / +2.25%
|
11.25
|
11.55
|
11.25
|
11.35
|
11.38
|
5.81
|
4,181,450
|
|
|
3/30/2018
|
+0.70 / +6.73%
|
10.50
|
11.10
|
10.50
|
11.10
|
10.88
|
5.68
|
6,027,860
|
|
|
3/29/2018
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.15
|
10.40
|
10.30
|
5.32
|
3,316,860
|
|
|
3/28/2018
|
-0.05 / -0.48%
|
10.35
|
10.50
|
10.25
|
10.45
|
10.32
|
5.35
|
2,338,690
|
|
|
3/27/2018
|
-0.20 / -1.87%
|
10.75
|
10.80
|
10.35
|
10.50
|
10.56
|
5.37
|
2,883,940
|
|
|
3/26/2018
|
+0.65 / +6.47%
|
10.05
|
10.70
|
9.80
|
10.70
|
10.15
|
5.48
|
3,839,340
|
|
|
3/23/2018
|
-0.75 / -6.94%
|
10.20
|
10.45
|
10.05
|
10.05
|
10.07
|
5.14
|
3,598,190
|
|
|
3/22/2018
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.70
|
10.80
|
10.97
|
5.53
|
2,894,250
|
|
|
3/21/2018
|
0.00 / 0.00%
|
11.00
|
11.35
|
11.00
|
11.00
|
11.14
|
5.63
|
3,591,580
|
|
|
3/20/2018
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.80
|
11.00
|
11.00
|
5.63
|
3,240,200
|
|
|
3/19/2018
|
-0.30 / -2.65%
|
11.20
|
11.25
|
10.85
|
11.00
|
11.06
|
5.63
|
3,256,640
|
|
|
3/16/2018
|
+0.10 / +0.89%
|
11.15
|
11.45
|
10.90
|
11.30
|
11.23
|
5.78
|
4,158,810
|
|
|
3/15/2018
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.15
|
11.20
|
11.23
|
5.73
|
3,046,630
|
|
|
3/14/2018
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.95
|
11.30
|
11.11
|
5.78
|
5,912,590
|
|
|
3/13/2018
|
+0.70 / +6.93%
|
10.05
|
10.80
|
10.05
|
10.80
|
10.59
|
5.53
|
4,750,840
|
|
|
3/12/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
5.17
|
1,800,440
|
|
|
3/9/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.09
|
5.17
|
1,693,050
|
|
|
3/8/2018
|
-0.05 / -0.49%
|
10.10
|
10.15
|
10.00
|
10.10
|
10.07
|
5.17
|
1,622,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|