|
|
Closing price on 8/1/2022
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
4,317,800 |
| Split-adjusted Price |
12.72 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
+0.25 / +1.62%
|
15.80
|
16.00
|
15.50
|
15.65
|
15.79
|
12.72
|
4,317,800
|
|
|
7/29/2022
|
+0.65 / +4.41%
|
14.95
|
15.75
|
14.75
|
15.40
|
15.36
|
12.52
|
6,028,400
|
|
|
7/28/2022
|
+0.25 / +1.72%
|
14.70
|
15.20
|
14.70
|
14.75
|
14.87
|
11.99
|
2,536,900
|
|
|
7/27/2022
|
+0.25 / +1.75%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.24
|
11.79
|
1,570,300
|
|
|
7/26/2022
|
-0.50 / -3.39%
|
14.80
|
15.00
|
14.25
|
14.25
|
14.54
|
11.59
|
2,372,600
|
|
|
7/25/2022
|
-0.15 / -1.01%
|
14.90
|
15.10
|
14.75
|
14.75
|
14.91
|
11.99
|
1,727,400
|
|
|
7/22/2022
|
+0.05 / +0.34%
|
14.95
|
15.10
|
14.75
|
14.90
|
14.94
|
12.11
|
1,668,800
|
|
|
7/21/2022
|
-0.30 / -1.98%
|
15.15
|
15.30
|
14.85
|
14.85
|
15.01
|
12.07
|
2,042,000
|
|
|
7/20/2022
|
+0.35 / +2.36%
|
15.00
|
15.40
|
14.95
|
15.15
|
15.17
|
12.32
|
2,881,000
|
|
|
7/19/2022
|
-0.10 / -0.67%
|
14.90
|
15.25
|
14.70
|
14.80
|
14.93
|
12.03
|
1,949,100
|
|
|
7/18/2022
|
+0.45 / +3.11%
|
14.65
|
15.20
|
14.55
|
14.90
|
14.87
|
12.11
|
3,666,800
|
|
|
7/15/2022
|
0.00 / 0.00%
|
14.45
|
14.70
|
14.30
|
14.45
|
14.53
|
11.75
|
2,668,100
|
|
|
7/14/2022
|
+0.10 / +0.70%
|
14.10
|
14.45
|
14.10
|
14.45
|
14.30
|
11.75
|
1,927,500
|
|
|
7/13/2022
|
+0.10 / +0.70%
|
14.45
|
14.70
|
14.25
|
14.35
|
14.52
|
11.67
|
2,138,800
|
|
|
7/12/2022
|
+0.90 / +6.74%
|
13.40
|
14.25
|
13.30
|
14.25
|
13.86
|
11.59
|
3,396,100
|
|
|
7/11/2022
|
-0.10 / -0.74%
|
13.45
|
13.80
|
13.10
|
13.35
|
13.46
|
10.85
|
1,661,600
|
|
|
7/8/2022
|
+0.55 / +4.26%
|
13.30
|
13.50
|
13.10
|
13.45
|
13.36
|
10.94
|
1,997,300
|
|
|
7/7/2022
|
-0.40 / -3.01%
|
13.50
|
13.55
|
12.80
|
12.90
|
13.09
|
10.49
|
3,983,700
|
|
|
7/6/2022
|
-0.70 / -5.00%
|
13.45
|
14.40
|
13.30
|
13.30
|
13.69
|
10.81
|
4,178,900
|
|
|
7/5/2022
|
-0.80 / -5.41%
|
14.80
|
14.95
|
14.00
|
14.00
|
14.37
|
11.38
|
3,835,700
|
|
|
7/4/2022
|
-0.20 / -1.33%
|
15.30
|
15.35
|
14.65
|
14.80
|
15.03
|
12.03
|
2,507,000
|
|
|
7/1/2022
|
0.00 / 0.00%
|
14.85
|
15.25
|
14.00
|
15.00
|
14.54
|
12.20
|
3,546,300
|
|
|
6/30/2022
|
-0.40 / -2.60%
|
15.55
|
15.70
|
15.00
|
15.00
|
15.41
|
12.20
|
2,131,600
|
|
|
6/29/2022
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.25
|
15.40
|
15.44
|
12.52
|
2,803,600
|
|
|
6/28/2022
|
-0.05 / -0.32%
|
15.45
|
16.00
|
15.00
|
15.40
|
15.59
|
12.52
|
3,695,300
|
|
|
6/27/2022
|
+0.25 / +1.64%
|
15.25
|
15.70
|
15.10
|
15.45
|
15.43
|
12.56
|
2,325,400
|
|
|
6/24/2022
|
+0.25 / +1.67%
|
15.20
|
15.60
|
15.10
|
15.20
|
15.38
|
12.36
|
2,560,300
|
|
|
6/23/2022
|
+0.95 / +6.79%
|
14.00
|
14.95
|
13.70
|
14.95
|
14.47
|
12.16
|
3,464,800
|
|
|
6/22/2022
|
-0.90 / -6.04%
|
15.25
|
15.50
|
14.00
|
14.00
|
14.58
|
11.38
|
6,411,020
|
|
|
6/21/2022
|
-1.10 / -6.88%
|
16.00
|
16.25
|
14.90
|
14.90
|
15.49
|
12.11
|
4,410,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|