|
|
Closing price on 5/28/2020
|
|
| Open |
5.41 |
| High |
5.50 |
| Low |
5.41 |
| Volume |
1,411,490 |
| Split-adjusted Price |
3.38 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
-0.01 / -0.18%
|
5.41
|
5.50
|
5.41
|
5.41
|
5.44
|
3.38
|
1,411,490
|
|
|
5/27/2020
|
-0.13 / -2.34%
|
5.60
|
5.60
|
5.41
|
5.42
|
5.51
|
3.39
|
1,772,160
|
|
|
5/26/2020
|
+0.11 / +2.02%
|
5.56
|
5.60
|
5.50
|
5.55
|
5.54
|
3.47
|
3,426,710
|
|
|
5/25/2020
|
+0.09 / +1.68%
|
5.37
|
5.44
|
5.35
|
5.44
|
5.38
|
3.40
|
2,528,420
|
|
|
5/22/2020
|
-0.06 / -1.11%
|
5.37
|
5.43
|
5.35
|
5.35
|
5.39
|
3.35
|
1,822,070
|
|
|
5/21/2020
|
+0.03 / +0.56%
|
5.35
|
5.48
|
5.35
|
5.41
|
5.41
|
3.38
|
2,022,410
|
|
|
5/20/2020
|
0.00 / 0.00%
|
5.35
|
5.45
|
5.35
|
5.38
|
5.37
|
3.36
|
698,900
|
|
|
5/19/2020
|
-0.05 / -0.92%
|
5.50
|
5.53
|
5.35
|
5.38
|
5.47
|
3.36
|
1,385,590
|
|
|
5/18/2020
|
+0.04 / +0.74%
|
5.39
|
5.47
|
5.30
|
5.43
|
5.38
|
3.40
|
763,960
|
|
|
5/15/2020
|
-0.24 / -4.26%
|
5.60
|
5.66
|
5.38
|
5.39
|
5.49
|
3.37
|
2,271,010
|
|
|
5/14/2020
|
+0.25 / +4.65%
|
5.33
|
5.68
|
5.32
|
5.63
|
5.55
|
3.52
|
3,230,450
|
|
|
5/13/2020
|
+0.18 / +3.46%
|
5.19
|
5.42
|
5.15
|
5.38
|
5.27
|
3.36
|
2,801,570
|
|
|
5/12/2020
|
+0.01 / +0.19%
|
5.20
|
5.26
|
5.12
|
5.20
|
5.19
|
3.25
|
2,759,280
|
|
|
5/11/2020
|
+0.12 / +2.37%
|
5.10
|
5.26
|
5.10
|
5.19
|
5.17
|
3.25
|
1,799,320
|
|
|
5/8/2020
|
-0.05 / -0.98%
|
5.18
|
5.25
|
5.07
|
5.07
|
5.18
|
3.17
|
2,185,610
|
|
|
5/7/2020
|
+0.12 / +2.40%
|
5.00
|
5.15
|
4.94
|
5.12
|
5.02
|
3.20
|
1,580,770
|
|
|
5/6/2020
|
0.00 / 0.00%
|
5.08
|
5.08
|
4.95
|
5.00
|
5.00
|
3.13
|
1,335,280
|
|
|
5/5/2020
|
+0.04 / +0.81%
|
5.00
|
5.08
|
4.90
|
5.00
|
4.99
|
3.13
|
1,456,520
|
|
|
5/4/2020
|
+0.32 / +6.90%
|
4.70
|
4.96
|
4.65
|
4.96
|
4.94
|
3.10
|
4,134,150
|
|
|
4/29/2020
|
0.00 / 0.00%
|
4.69
|
4.74
|
4.64
|
4.64
|
4.69
|
2.90
|
1,074,450
|
|
|
4/28/2020
|
+0.05 / +1.09%
|
4.59
|
4.75
|
4.59
|
4.64
|
4.66
|
2.90
|
987,630
|
|
|
4/27/2020
|
+0.08 / +1.77%
|
4.51
|
4.62
|
4.51
|
4.59
|
4.57
|
2.87
|
983,520
|
|
|
4/24/2020
|
0.00 / 0.00%
|
4.51
|
4.53
|
4.43
|
4.51
|
4.49
|
2.82
|
692,230
|
|
|
4/23/2020
|
-0.06 / -1.31%
|
4.68
|
4.68
|
4.50
|
4.51
|
4.56
|
2.82
|
686,390
|
|
|
4/22/2020
|
+0.15 / +3.39%
|
4.29
|
4.60
|
4.25
|
4.57
|
4.44
|
2.86
|
756,570
|
|
|
4/21/2020
|
-0.33 / -6.95%
|
4.52
|
4.69
|
4.42
|
4.42
|
4.49
|
2.76
|
2,539,330
|
|
|
4/20/2020
|
-0.01 / -0.21%
|
4.79
|
4.90
|
4.72
|
4.75
|
4.77
|
2.97
|
1,240,470
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|