|
Closing price on 7/11/2019
|
|
Open |
7.08 |
High |
7.14 |
Low |
7.04 |
Volume |
1,518,360 |
Split-adjusted Price |
3.87 |
|
|
ASM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2019
|
+0.01 / +0.14%
|
7.08
|
7.14
|
7.04
|
7.07
|
7.09
|
3.87
|
1,518,360
|
|
7/10/2019
|
+0.07 / +1.00%
|
7.02
|
7.13
|
6.97
|
7.06
|
7.03
|
3.87
|
2,396,140
|
|
7/9/2019
|
-0.06 / -0.85%
|
7.04
|
7.04
|
6.98
|
6.99
|
7.01
|
3.83
|
1,622,690
|
|
7/8/2019
|
-0.03 / -0.42%
|
7.08
|
7.08
|
7.00
|
7.05
|
7.03
|
3.86
|
1,865,730
|
|
7/5/2019
|
+0.02 / +0.28%
|
7.06
|
7.15
|
7.05
|
7.08
|
7.08
|
3.88
|
1,328,840
|
|
7/4/2019
|
0.00 / 0.00%
|
7.06
|
7.09
|
7.04
|
7.06
|
7.06
|
3.87
|
1,442,150
|
|
7/3/2019
|
-0.01 / -0.14%
|
7.07
|
7.07
|
7.03
|
7.06
|
7.05
|
3.87
|
1,269,880
|
|
7/2/2019
|
-0.02 / -0.28%
|
7.10
|
7.10
|
7.03
|
7.07
|
7.07
|
3.87
|
1,515,340
|
|
7/1/2019
|
+0.03 / +0.42%
|
7.07
|
7.20
|
7.07
|
7.09
|
7.11
|
3.88
|
2,188,220
|
|
6/28/2019
|
-0.03 / -0.42%
|
7.09
|
7.10
|
7.05
|
7.06
|
7.07
|
3.87
|
1,056,530
|
|
6/27/2019
|
+0.09 / +1.29%
|
7.03
|
7.18
|
7.01
|
7.09
|
7.10
|
3.88
|
1,872,570
|
|
6/26/2019
|
0.00 / 0.00%
|
6.99
|
7.07
|
6.98
|
7.00
|
7.02
|
3.83
|
1,273,130
|
|
6/25/2019
|
-0.05 / -0.71%
|
7.05
|
7.05
|
7.00
|
7.00
|
7.02
|
3.83
|
1,161,700
|
|
6/24/2019
|
-0.03 / -0.42%
|
7.08
|
7.09
|
7.03
|
7.05
|
7.07
|
3.86
|
1,099,340
|
|
6/21/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.07
|
7.08
|
7.11
|
3.88
|
1,361,980
|
|
6/20/2019
|
+0.06 / +0.85%
|
7.03
|
7.10
|
6.99
|
7.08
|
7.04
|
3.88
|
1,639,200
|
|
6/19/2019
|
0.00 / 0.00%
|
7.05
|
7.08
|
7.00
|
7.02
|
7.03
|
3.84
|
1,107,740
|
|
6/18/2019
|
-0.02 / -0.28%
|
7.04
|
7.04
|
6.98
|
7.02
|
7.01
|
3.84
|
1,407,610
|
|
6/17/2019
|
0.00 / 0.00%
|
7.04
|
7.05
|
7.01
|
7.04
|
7.03
|
3.85
|
1,051,120
|
|
6/14/2019
|
0.00 / 0.00%
|
7.04
|
7.07
|
7.02
|
7.04
|
7.04
|
3.85
|
1,164,480
|
|
6/13/2019
|
-0.04 / -0.56%
|
7.07
|
7.08
|
7.03
|
7.04
|
7.04
|
3.85
|
1,467,510
|
|
6/12/2019
|
-0.03 / -0.42%
|
7.12
|
7.12
|
7.07
|
7.08
|
7.09
|
3.88
|
1,200,920
|
|
6/11/2019
|
+0.01 / +0.14%
|
7.10
|
7.14
|
7.07
|
7.11
|
7.10
|
3.89
|
1,344,490
|
|
6/10/2019
|
-0.05 / -0.70%
|
7.15
|
7.17
|
7.06
|
7.10
|
7.12
|
3.89
|
1,065,110
|
|
6/7/2019
|
+0.06 / +0.85%
|
7.11
|
7.18
|
7.08
|
7.15
|
7.11
|
3.91
|
1,387,250
|
|
6/6/2019
|
-0.01 / -0.14%
|
7.10
|
7.15
|
7.00
|
7.09
|
7.10
|
3.88
|
1,406,280
|
|
6/5/2019
|
0.00 / 0.00%
|
7.10
|
7.22
|
7.10
|
7.10
|
7.14
|
3.89
|
1,837,990
|
|
6/4/2019
|
0.00 / 0.00%
|
7.08
|
7.18
|
7.05
|
7.10
|
7.09
|
3.89
|
1,253,240
|
|
6/3/2019
|
-0.27 / -3.66%
|
7.32
|
7.34
|
7.10
|
7.10
|
7.21
|
3.89
|
1,289,880
|
|
5/31/2019
|
-0.09 / -1.21%
|
7.46
|
7.46
|
7.36
|
7.37
|
7.42
|
4.04
|
1,350,560
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,265,900
|
6.80
|
3.03%
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|