|
|
Closing price on 5/21/2021
|
|
| Open |
11.35 |
| High |
12.30 |
| Low |
11.30 |
| Volume |
2,142,000 |
| Split-adjusted Price |
7.69 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
+0.80 / +6.96%
|
11.35
|
12.30
|
11.30
|
12.30
|
11.50
|
7.69
|
2,142,000
|
|
|
5/20/2021
|
-0.50 / -4.17%
|
11.85
|
11.85
|
11.45
|
11.50
|
11.59
|
7.19
|
3,159,200
|
|
|
5/19/2021
|
-0.40 / -3.23%
|
12.30
|
12.40
|
11.80
|
12.00
|
12.00
|
7.51
|
3,208,700
|
|
|
5/18/2021
|
-0.50 / -3.88%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.30
|
7.76
|
2,694,800
|
|
|
5/17/2021
|
-0.40 / -3.01%
|
13.15
|
13.30
|
12.70
|
12.90
|
12.70
|
8.07
|
2,308,500
|
|
|
5/14/2021
|
-0.15 / -1.12%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.43
|
8.32
|
1,591,400
|
|
|
5/13/2021
|
+0.20 / +1.51%
|
13.25
|
13.70
|
13.25
|
13.45
|
13.50
|
8.41
|
2,156,200
|
|
|
5/12/2021
|
+0.20 / +1.53%
|
13.05
|
13.30
|
13.05
|
13.25
|
13.16
|
8.29
|
1,508,700
|
|
|
5/11/2021
|
+0.15 / +1.16%
|
13.20
|
13.50
|
13.00
|
13.05
|
13.20
|
8.16
|
2,450,200
|
|
|
5/10/2021
|
-0.55 / -4.09%
|
13.05
|
13.20
|
12.80
|
12.90
|
12.98
|
8.07
|
3,835,100
|
|
|
5/7/2021
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.40
|
13.45
|
13.51
|
8.41
|
1,755,100
|
|
|
5/6/2021
|
-0.35 / -2.52%
|
14.00
|
14.00
|
13.55
|
13.55
|
13.76
|
8.47
|
1,504,700
|
|
|
5/5/2021
|
+0.35 / +2.58%
|
13.45
|
14.15
|
13.45
|
13.90
|
13.75
|
8.69
|
2,520,500
|
|
|
5/4/2021
|
-0.75 / -5.24%
|
13.40
|
13.90
|
13.30
|
13.55
|
13.57
|
8.47
|
2,491,100
|
|
|
4/29/2021
|
-0.25 / -1.72%
|
14.55
|
14.60
|
14.15
|
14.30
|
14.31
|
8.94
|
1,410,900
|
|
|
4/28/2021
|
+0.15 / +1.04%
|
14.60
|
14.85
|
14.00
|
14.55
|
14.58
|
9.10
|
1,793,900
|
|
|
4/27/2021
|
+0.25 / +1.77%
|
14.15
|
14.45
|
13.90
|
14.40
|
14.17
|
9.01
|
1,090,300
|
|
|
4/26/2021
|
-0.65 / -4.39%
|
14.70
|
14.90
|
14.00
|
14.15
|
14.39
|
8.85
|
2,169,800
|
|
|
4/23/2021
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.30
|
14.80
|
14.56
|
9.26
|
1,594,700
|
|
|
4/22/2021
|
-0.80 / -5.23%
|
15.20
|
15.25
|
14.50
|
14.50
|
14.94
|
9.07
|
2,071,200
|
|
|
4/20/2021
|
-0.30 / -1.92%
|
15.65
|
15.80
|
15.05
|
15.30
|
15.37
|
9.57
|
1,534,500
|
|
|
4/19/2021
|
+0.55 / +3.65%
|
15.05
|
15.90
|
14.95
|
15.60
|
15.34
|
9.76
|
2,062,900
|
|
|
4/16/2021
|
-0.35 / -2.27%
|
15.20
|
15.50
|
14.90
|
15.05
|
15.19
|
9.41
|
3,032,300
|
|
|
4/15/2021
|
-0.30 / -1.91%
|
15.75
|
15.80
|
15.35
|
15.40
|
15.55
|
9.63
|
2,293,800
|
|
|
4/14/2021
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.30
|
15.70
|
15.60
|
9.82
|
6,882,790
|
|
|
4/13/2021
|
-0.60 / -3.68%
|
16.25
|
16.35
|
15.50
|
15.70
|
15.88
|
9.82
|
4,194,900
|
|
|
4/12/2021
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.05
|
16.30
|
16.23
|
10.19
|
3,114,400
|
|
|
4/9/2021
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.25
|
16.50
|
16.56
|
10.32
|
5,450,900
|
|
|
4/8/2021
|
+0.70 / +4.42%
|
16.40
|
16.60
|
16.00
|
16.55
|
16.46
|
10.35
|
5,801,100
|
|
|
4/7/2021
|
+0.50 / +3.26%
|
15.35
|
15.85
|
15.35
|
15.85
|
15.70
|
9.91
|
3,167,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|