|
|
Closing price on 8/12/2014
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
1,409,550 |
| Split-adjusted Price |
3.85 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2014
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.10
|
11.40
|
11.40
|
3.85
|
1,409,550
|
|
|
8/11/2014
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
3.85
|
299,290
|
|
|
8/8/2014
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.30
|
11.60
|
11.60
|
3.92
|
1,257,160
|
|
|
8/7/2014
|
+0.30 / +2.70%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.40
|
3.85
|
657,540
|
|
|
8/6/2014
|
-0.20 / -1.77%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.10
|
3.75
|
375,040
|
|
|
8/5/2014
|
+0.30 / +2.73%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.30
|
3.82
|
1,166,440
|
|
|
8/4/2014
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
3.72
|
260,260
|
|
|
8/1/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
3.68
|
250,010
|
|
|
7/31/2014
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
3.68
|
241,620
|
|
|
7/30/2014
|
+0.20 / +1.90%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.70
|
3.62
|
379,630
|
|
|
7/29/2014
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.50
|
3.55
|
480,100
|
|
|
7/28/2014
|
-0.40 / -3.64%
|
10.90
|
10.90
|
10.40
|
10.60
|
10.60
|
3.58
|
758,840
|
|
|
7/25/2014
|
-0.60 / -5.17%
|
11.50
|
11.70
|
11.00
|
11.00
|
11.00
|
3.72
|
849,520
|
|
|
7/24/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
3.92
|
495,170
|
|
|
7/23/2014
|
+0.50 / +4.50%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.60
|
3.92
|
2,765,290
|
|
|
7/22/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.10
|
11.10
|
3.75
|
819,310
|
|
|
7/21/2014
|
-0.10 / -0.89%
|
11.30
|
11.50
|
10.90
|
11.10
|
11.10
|
3.75
|
702,040
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|