|
|
Closing price on 5/17/2016
|
|
| Open |
17.20 |
| High |
17.60 |
| Low |
17.20 |
| Volume |
1,165,770 |
| Split-adjusted Price |
8.19 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2016
|
+0.20 / +1.15%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.37
|
8.19
|
1,165,770
|
|
|
5/16/2016
|
+0.30 / +1.75%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.28
|
8.09
|
1,502,920
|
|
|
5/13/2016
|
-0.50 / -2.84%
|
17.60
|
17.70
|
17.10
|
17.10
|
17.46
|
7.95
|
1,696,930
|
|
|
5/12/2016
|
-0.10 / -0.56%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.62
|
8.19
|
1,048,740
|
|
|
5/11/2016
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.20
|
17.70
|
17.35
|
8.23
|
1,246,810
|
|
|
5/10/2016
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.45
|
8.14
|
1,045,180
|
|
|
5/9/2016
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.73
|
8.14
|
1,606,260
|
|
|
5/6/2016
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.75
|
8.28
|
1,042,040
|
|
|
5/5/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.65
|
8.33
|
1,176,110
|
|
|
5/4/2016
|
-0.50 / -2.70%
|
18.50
|
18.50
|
17.80
|
18.00
|
17.96
|
8.37
|
1,011,450
|
|
|
4/29/2016
|
+1.20 / +6.94%
|
17.30
|
18.50
|
17.20
|
18.50
|
17.57
|
8.61
|
1,172,460
|
|
|
4/28/2016
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.30
|
8.05
|
2,214,640
|
|
|
4/27/2016
|
-0.20 / -1.14%
|
17.40
|
17.70
|
17.40
|
17.40
|
17.55
|
8.09
|
1,633,860
|
|
|
4/26/2016
|
-0.40 / -2.22%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.78
|
8.19
|
1,136,150
|
|
|
4/25/2016
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.92
|
8.37
|
1,211,420
|
|
|
4/22/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
18.00
|
17.91
|
8.37
|
1,025,910
|
|
|
4/21/2016
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.80
|
18.00
|
17.97
|
8.37
|
1,019,620
|
|
|
4/20/2016
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.80
|
17.90
|
17.89
|
8.33
|
1,359,860
|
|
|
4/19/2016
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.80
|
18.00
|
17.98
|
8.37
|
1,235,620
|
|
|
4/15/2016
|
+0.20 / +1.11%
|
17.90
|
18.30
|
17.90
|
18.20
|
18.11
|
8.47
|
1,479,030
|
|
|
4/14/2016
|
+0.40 / +2.27%
|
17.90
|
18.10
|
17.80
|
18.00
|
17.95
|
8.37
|
1,162,530
|
|
|
4/13/2016
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.71
|
8.19
|
1,234,200
|
|
|
4/12/2016
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.72
|
8.28
|
1,035,940
|
|
|
4/11/2016
|
+0.40 / +2.31%
|
17.10
|
17.80
|
17.10
|
17.70
|
17.51
|
8.23
|
1,168,580
|
|
|
4/8/2016
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.38
|
8.05
|
1,092,160
|
|
|
4/7/2016
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.52
|
8.14
|
1,148,920
|
|
|
4/6/2016
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.51
|
8.19
|
1,064,560
|
|
|
4/5/2016
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.33
|
8.14
|
1,102,250
|
|
|
4/4/2016
|
+0.20 / +1.17%
|
17.10
|
17.60
|
17.10
|
17.30
|
17.34
|
8.05
|
1,241,390
|
|
|
4/1/2016
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.89
|
7.95
|
1,087,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|