|
|
Closing price on 5/4/2017
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.10 |
| Volume |
1,593,100 |
| Split-adjusted Price |
7.12 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.18
|
7.12
|
1,593,100
|
|
|
5/3/2017
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.31
|
7.16
|
1,134,710
|
|
|
4/28/2017
|
+0.15 / +0.99%
|
15.15
|
15.30
|
15.05
|
15.30
|
15.12
|
7.12
|
1,262,520
|
|
|
4/27/2017
|
-0.05 / -0.33%
|
15.10
|
15.20
|
15.10
|
15.15
|
15.10
|
7.05
|
1,158,990
|
|
|
4/26/2017
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.15
|
15.20
|
15.18
|
7.07
|
1,170,800
|
|
|
4/25/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.08
|
7.07
|
1,075,090
|
|
|
4/24/2017
|
-0.05 / -0.33%
|
15.25
|
15.25
|
15.10
|
15.20
|
15.19
|
7.07
|
1,563,380
|
|
|
4/21/2017
|
+0.05 / +0.33%
|
15.20
|
15.30
|
15.20
|
15.25
|
15.20
|
7.09
|
1,420,590
|
|
|
4/20/2017
|
-0.10 / -0.65%
|
15.35
|
15.40
|
15.10
|
15.20
|
15.28
|
7.07
|
1,572,290
|
|
|
4/19/2017
|
+0.05 / +0.33%
|
15.25
|
15.40
|
15.25
|
15.30
|
15.29
|
7.12
|
1,540,060
|
|
|
4/18/2017
|
0.00 / 0.00%
|
15.25
|
15.40
|
15.20
|
15.25
|
15.23
|
7.09
|
1,836,460
|
|
|
4/17/2017
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.25
|
15.26
|
7.09
|
1,174,810
|
|
|
4/14/2017
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.20
|
15.25
|
15.21
|
7.09
|
1,671,520
|
|
|
4/13/2017
|
-0.05 / -0.33%
|
15.20
|
15.35
|
15.20
|
15.25
|
15.27
|
7.09
|
1,230,320
|
|
|
4/12/2017
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.26
|
7.12
|
1,663,670
|
|
|
4/11/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.45
|
7.21
|
1,326,050
|
|
|
4/10/2017
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.44
|
7.21
|
1,369,620
|
|
|
4/7/2017
|
+0.15 / +0.98%
|
15.35
|
15.50
|
15.35
|
15.50
|
15.41
|
7.21
|
1,532,960
|
|
|
4/5/2017
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.35
|
15.35
|
15.39
|
7.14
|
1,460,800
|
|
|
4/4/2017
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.40
|
15.45
|
15.42
|
7.19
|
1,730,240
|
|
|
4/3/2017
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.47
|
7.21
|
1,666,290
|
|
|
3/31/2017
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.57
|
7.16
|
1,368,880
|
|
|
3/30/2017
|
+0.10 / +0.65%
|
15.50
|
15.65
|
15.50
|
15.60
|
15.60
|
7.26
|
1,244,280
|
|
|
3/29/2017
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.53
|
7.21
|
1,072,700
|
|
|
3/28/2017
|
-0.25 / -1.59%
|
15.70
|
15.80
|
15.45
|
15.50
|
15.58
|
7.21
|
1,325,570
|
|
|
3/27/2017
|
+0.10 / +0.64%
|
15.65
|
15.80
|
15.65
|
15.75
|
15.73
|
7.33
|
1,206,980
|
|
|
3/24/2017
|
0.00 / 0.00%
|
15.65
|
16.00
|
15.65
|
15.65
|
15.76
|
7.28
|
1,718,720
|
|
|
3/23/2017
|
+0.05 / +0.32%
|
15.60
|
15.70
|
15.60
|
15.65
|
15.62
|
7.28
|
2,162,570
|
|
|
3/22/2017
|
-0.30 / -1.89%
|
15.90
|
16.00
|
15.60
|
15.60
|
15.85
|
7.26
|
2,784,050
|
|
|
3/21/2017
|
+0.30 / +1.92%
|
15.70
|
16.00
|
15.65
|
15.90
|
15.73
|
7.40
|
2,119,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|