|
|
Closing price on 7/17/2017
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.90 |
| Volume |
1,445,220 |
| Split-adjusted Price |
6.05 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2017
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.03
|
6.05
|
1,445,220
|
|
|
7/14/2017
|
-0.10 / -0.76%
|
13.20
|
13.40
|
13.00
|
13.10
|
13.17
|
6.09
|
1,806,980
|
|
|
7/13/2017
|
-0.20 / -1.49%
|
13.40
|
13.60
|
13.20
|
13.20
|
13.40
|
6.14
|
1,936,390
|
|
|
7/12/2017
|
-0.20 / -1.47%
|
13.60
|
14.00
|
13.40
|
13.40
|
13.75
|
6.23
|
2,137,480
|
|
|
7/11/2017
|
-0.10 / -0.73%
|
13.70
|
13.75
|
13.60
|
13.60
|
13.70
|
6.33
|
1,662,710
|
|
|
7/10/2017
|
-0.10 / -0.72%
|
13.80
|
13.85
|
13.60
|
13.70
|
13.71
|
6.37
|
2,079,430
|
|
|
7/7/2017
|
-0.20 / -1.43%
|
13.90
|
14.05
|
13.80
|
13.80
|
13.95
|
6.42
|
1,629,280
|
|
|
7/6/2017
|
0.00 / 0.00%
|
14.00
|
14.05
|
13.90
|
14.00
|
13.97
|
6.51
|
1,601,950
|
|
|
7/5/2017
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.97
|
6.51
|
1,758,280
|
|
|
7/4/2017
|
-0.05 / -0.35%
|
14.00
|
14.05
|
14.00
|
14.05
|
14.01
|
6.54
|
1,644,840
|
|
|
7/3/2017
|
0.00 / 0.00%
|
14.05
|
14.15
|
14.00
|
14.10
|
14.06
|
6.56
|
1,489,180
|
|
|
6/30/2017
|
+0.05 / +0.36%
|
14.00
|
14.15
|
14.00
|
14.10
|
14.05
|
6.56
|
1,143,000
|
|
|
6/29/2017
|
+0.05 / +0.36%
|
14.00
|
14.05
|
13.95
|
14.05
|
14.00
|
6.54
|
1,042,420
|
|
|
6/28/2017
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.95
|
6.51
|
1,633,290
|
|
|
6/27/2017
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.95
|
14.00
|
13.97
|
6.51
|
2,084,570
|
|
|
6/26/2017
|
0.00 / 0.00%
|
14.05
|
14.05
|
14.00
|
14.05
|
14.01
|
6.54
|
2,009,640
|
|
|
6/23/2017
|
0.00 / 0.00%
|
14.05
|
14.05
|
13.95
|
14.05
|
14.01
|
6.54
|
1,734,450
|
|
|
6/22/2017
|
0.00 / 0.00%
|
14.05
|
14.05
|
13.95
|
14.05
|
14.02
|
6.54
|
1,602,490
|
|
|
6/21/2017
|
-0.05 / -0.35%
|
14.10
|
14.10
|
14.00
|
14.05
|
14.02
|
6.54
|
1,950,490
|
|
|
6/20/2017
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.09
|
6.56
|
1,372,900
|
|
|
6/19/2017
|
+0.10 / +0.71%
|
14.00
|
14.15
|
14.00
|
14.10
|
14.06
|
6.56
|
1,408,180
|
|
|
6/16/2017
|
-0.20 / -1.41%
|
14.10
|
14.25
|
14.00
|
14.00
|
14.14
|
6.51
|
1,755,610
|
|
|
6/15/2017
|
0.00 / 0.00%
|
14.20
|
14.25
|
14.10
|
14.20
|
14.17
|
6.61
|
1,953,870
|
|
|
6/14/2017
|
0.00 / 0.00%
|
14.20
|
14.25
|
14.10
|
14.20
|
14.19
|
6.61
|
1,774,700
|
|
|
6/13/2017
|
-0.25 / -1.73%
|
14.45
|
14.45
|
14.10
|
14.20
|
14.23
|
6.61
|
1,623,200
|
|
|
6/12/2017
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.35
|
14.45
|
14.42
|
6.72
|
1,173,990
|
|
|
6/9/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.52
|
6.75
|
1,641,190
|
|
|
6/8/2017
|
+0.20 / +1.40%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.48
|
6.75
|
1,510,750
|
|
|
6/7/2017
|
+0.20 / +1.42%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.31
|
6.65
|
1,853,380
|
|
|
6/6/2017
|
+0.05 / +0.36%
|
14.05
|
14.15
|
14.05
|
14.10
|
14.08
|
6.56
|
1,168,060
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|