|
|
Closing price on 7/3/2018
|
|
| Open |
12.15 |
| High |
12.40 |
| Low |
11.65 |
| Volume |
1,843,840 |
| Split-adjusted Price |
5.96 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2018
|
-0.50 / -4.12%
|
12.15
|
12.40
|
11.65
|
11.65
|
12.08
|
5.96
|
1,843,840
|
|
|
7/2/2018
|
-0.60 / -4.71%
|
12.70
|
12.70
|
12.00
|
12.15
|
12.29
|
6.22
|
1,920,030
|
|
|
6/29/2018
|
0.00 / 0.00%
|
12.75
|
12.90
|
12.65
|
12.75
|
12.76
|
6.52
|
2,148,540
|
|
|
6/28/2018
|
-0.25 / -1.92%
|
12.90
|
13.00
|
12.70
|
12.75
|
12.87
|
6.52
|
2,323,160
|
|
|
6/27/2018
|
+0.10 / +0.78%
|
12.85
|
13.30
|
12.85
|
13.00
|
13.03
|
6.65
|
3,751,680
|
|
|
6/26/2018
|
+0.10 / +0.78%
|
12.70
|
12.90
|
12.55
|
12.90
|
12.73
|
6.60
|
3,045,110
|
|
|
6/25/2018
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.84
|
6.55
|
2,957,200
|
|
|
6/22/2018
|
+0.30 / +2.40%
|
12.40
|
12.80
|
12.30
|
12.80
|
12.57
|
6.55
|
2,158,720
|
|
|
6/21/2018
|
-0.40 / -3.10%
|
12.95
|
12.95
|
12.50
|
12.50
|
12.69
|
6.40
|
1,859,190
|
|
|
6/20/2018
|
+0.30 / +2.38%
|
12.75
|
12.95
|
12.60
|
12.90
|
12.80
|
6.60
|
2,746,260
|
|
|
6/19/2018
|
-0.80 / -5.97%
|
13.30
|
13.30
|
12.50
|
12.60
|
12.71
|
6.45
|
2,902,010
|
|
|
6/18/2018
|
-0.45 / -3.25%
|
13.85
|
14.00
|
13.40
|
13.40
|
13.75
|
6.86
|
2,576,880
|
|
|
6/15/2018
|
-0.15 / -1.07%
|
13.95
|
14.05
|
13.60
|
13.85
|
13.81
|
7.09
|
2,090,970
|
|
|
6/14/2018
|
-0.20 / -1.41%
|
14.00
|
14.25
|
13.85
|
14.00
|
14.03
|
7.16
|
2,596,950
|
|
|
6/13/2018
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.85
|
14.20
|
14.06
|
7.27
|
2,470,490
|
|
|
6/12/2018
|
-0.10 / -0.70%
|
14.10
|
14.25
|
13.70
|
14.20
|
13.95
|
7.27
|
3,419,110
|
|
|
6/11/2018
|
0.00 / 0.00%
|
14.30
|
14.90
|
13.90
|
14.30
|
14.47
|
7.32
|
5,756,920
|
|
|
6/8/2018
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.50
|
14.30
|
13.87
|
7.32
|
3,598,310
|
|
|
6/7/2018
|
-0.30 / -2.14%
|
13.95
|
14.00
|
13.55
|
13.70
|
13.79
|
7.01
|
3,610,590
|
|
|
6/6/2018
|
+0.10 / +0.72%
|
13.95
|
14.20
|
13.75
|
14.00
|
14.00
|
7.16
|
4,260,410
|
|
|
6/5/2018
|
+0.90 / +6.92%
|
13.05
|
13.90
|
13.00
|
13.90
|
13.47
|
7.11
|
6,602,190
|
|
|
6/4/2018
|
+0.30 / +2.36%
|
12.70
|
13.05
|
12.55
|
13.00
|
12.81
|
6.65
|
4,883,650
|
|
|
6/1/2018
|
+0.10 / +0.79%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.73
|
6.50
|
2,484,660
|
|
|
5/31/2018
|
+0.55 / +4.56%
|
12.05
|
12.75
|
11.95
|
12.60
|
12.36
|
6.45
|
3,245,290
|
|
|
5/30/2018
|
-0.45 / -3.60%
|
12.40
|
12.40
|
12.00
|
12.05
|
12.18
|
6.17
|
1,574,070
|
|
|
5/29/2018
|
+0.65 / +5.49%
|
11.85
|
12.60
|
11.65
|
12.50
|
12.20
|
6.40
|
2,353,740
|
|
|
5/28/2018
|
-0.85 / -6.69%
|
12.70
|
12.70
|
11.85
|
11.85
|
12.16
|
6.06
|
1,711,830
|
|
|
5/25/2018
|
-0.70 / -5.22%
|
13.40
|
13.45
|
12.70
|
12.70
|
13.13
|
6.50
|
2,639,070
|
|
|
5/24/2018
|
-0.20 / -1.47%
|
13.60
|
13.75
|
13.25
|
13.40
|
13.50
|
6.86
|
1,870,040
|
|
|
5/23/2018
|
+0.40 / +3.03%
|
13.20
|
13.60
|
12.95
|
13.60
|
13.19
|
6.96
|
1,766,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|