|
|
Closing price on 8/3/2017
|
|
| Open |
12.50 |
| High |
13.35 |
| Low |
12.40 |
| Volume |
8,616,360 |
| Split-adjusted Price |
5.95 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2017
|
+0.30 / +2.40%
|
12.50
|
13.35
|
12.40
|
12.80
|
12.96
|
5.95
|
8,616,360
|
|
|
8/2/2017
|
-0.20 / -1.57%
|
12.65
|
12.70
|
12.30
|
12.50
|
12.48
|
5.82
|
9,317,660
|
|
|
8/1/2017
|
-0.15 / -1.17%
|
12.80
|
12.85
|
12.70
|
12.70
|
12.79
|
5.91
|
1,483,810
|
|
|
7/31/2017
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.75
|
12.85
|
12.79
|
5.98
|
1,613,060
|
|
|
7/28/2017
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.75
|
12.85
|
12.81
|
5.98
|
1,464,950
|
|
|
7/27/2017
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.70
|
12.85
|
12.78
|
5.98
|
1,565,190
|
|
|
7/26/2017
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.80
|
12.85
|
12.84
|
5.98
|
1,652,200
|
|
|
7/25/2017
|
0.00 / 0.00%
|
12.80
|
12.95
|
12.70
|
12.80
|
12.83
|
5.95
|
1,475,060
|
|
|
7/24/2017
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.70
|
12.80
|
12.76
|
5.95
|
1,810,690
|
|
|
7/21/2017
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.75
|
12.80
|
12.84
|
5.95
|
1,726,700
|
|
|
7/20/2017
|
0.00 / 0.00%
|
12.80
|
13.05
|
12.80
|
12.80
|
12.90
|
5.95
|
1,553,690
|
|
|
7/19/2017
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.75
|
12.80
|
12.80
|
5.95
|
1,909,590
|
|
|
7/18/2017
|
-0.15 / -1.15%
|
13.00
|
13.05
|
12.85
|
12.85
|
12.93
|
5.98
|
1,677,570
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|