|
|
Closing price on 7/18/2014
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.10 |
| Volume |
727,620 |
| Split-adjusted Price |
3.79 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.20
|
3.79
|
727,620
|
|
|
7/17/2014
|
+0.70 / +6.60%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.30
|
3.82
|
1,896,870
|
|
|
7/16/2014
|
+0.10 / +0.95%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
3.58
|
1,699,880
|
|
|
7/15/2014
|
+0.20 / +1.94%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.50
|
3.55
|
1,252,840
|
|
|
7/14/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
3.48
|
179,520
|
|
|
7/11/2014
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
3.48
|
316,220
|
|
|
7/10/2014
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.40
|
3.52
|
981,870
|
|
|
7/9/2014
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.70
|
3.62
|
476,800
|
|
|
7/8/2014
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.80
|
3.65
|
503,300
|
|
|
7/7/2014
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
3.62
|
602,460
|
|
|
7/4/2014
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
3.65
|
1,013,280
|
|
|
7/3/2014
|
+0.10 / +0.95%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
3.58
|
925,260
|
|
|
7/2/2014
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.50
|
3.55
|
871,930
|
|
|
7/1/2014
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.40
|
3.52
|
572,200
|
|
|
6/30/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
3.48
|
346,390
|
|
|
6/27/2014
|
+0.30 / +3.00%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.30
|
3.48
|
839,150
|
|
|
6/26/2014
|
-0.20 / -1.96%
|
10.20
|
10.50
|
10.00
|
10.00
|
10.00
|
3.38
|
794,690
|
|
|
6/25/2014
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
3.45
|
434,960
|
|
|
6/24/2014
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
3.38
|
424,380
|
|
|
6/23/2014
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
9.90
|
9.90
|
3.35
|
508,900
|
|
|
6/20/2014
|
-0.20 / -1.98%
|
10.10
|
10.30
|
9.90
|
9.90
|
9.90
|
3.35
|
394,760
|
|
|
6/19/2014
|
-0.30 / -2.88%
|
10.30
|
10.30
|
9.80
|
10.10
|
10.10
|
3.41
|
1,246,290
|
|
|
6/18/2014
|
-0.30 / -2.80%
|
10.70
|
10.90
|
10.40
|
10.40
|
10.40
|
3.52
|
827,110
|
|
|
6/17/2014
|
+0.50 / +4.90%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.70
|
3.62
|
929,230
|
|
|
6/16/2014
|
+0.10 / +0.99%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
3.45
|
692,350
|
|
|
6/13/2014
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
3.41
|
734,000
|
|
|
6/12/2014
|
+0.30 / +3.09%
|
9.70
|
10.10
|
9.60
|
10.00
|
10.00
|
3.38
|
1,209,560
|
|
|
6/11/2014
|
+0.40 / +4.30%
|
9.40
|
9.80
|
9.30
|
9.70
|
9.70
|
3.28
|
1,203,570
|
|
|
6/10/2014
|
-0.30 / -3.13%
|
9.40
|
9.70
|
9.30
|
9.30
|
9.30
|
3.14
|
526,280
|
|
|
6/9/2014
|
+0.10 / +1.05%
|
9.50
|
10.00
|
9.40
|
9.60
|
9.60
|
3.25
|
858,260
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|