|
|
Closing price on 9/18/2020
|
|
| Open |
8.57 |
| High |
8.71 |
| Low |
8.01 |
| Volume |
8,052,140 |
| Split-adjusted Price |
5.16 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
-0.11 / -1.32%
|
8.57
|
8.71
|
8.01
|
8.25
|
8.43
|
5.16
|
8,052,140
|
|
|
9/17/2020
|
+0.39 / +4.89%
|
8.40
|
8.52
|
8.30
|
8.36
|
8.47
|
5.23
|
11,267,580
|
|
|
9/16/2020
|
+0.52 / +6.98%
|
7.55
|
7.97
|
7.55
|
7.97
|
7.91
|
4.98
|
7,665,780
|
|
|
9/15/2020
|
+0.28 / +3.91%
|
7.50
|
7.55
|
7.20
|
7.45
|
7.44
|
4.66
|
5,227,190
|
|
|
9/14/2020
|
+0.46 / +6.86%
|
6.71
|
7.17
|
6.70
|
7.17
|
6.92
|
4.48
|
4,141,520
|
|
|
9/11/2020
|
+0.03 / +0.45%
|
6.66
|
6.89
|
6.64
|
6.71
|
6.76
|
4.20
|
3,309,420
|
|
|
9/10/2020
|
+0.31 / +4.87%
|
6.37
|
6.78
|
6.37
|
6.68
|
6.64
|
4.18
|
4,027,240
|
|
|
9/9/2020
|
+0.02 / +0.31%
|
6.28
|
6.38
|
6.27
|
6.37
|
6.34
|
3.98
|
1,987,540
|
|
|
9/8/2020
|
+0.05 / +0.79%
|
6.32
|
6.38
|
6.26
|
6.35
|
6.32
|
3.97
|
1,255,710
|
|
|
9/7/2020
|
+0.18 / +2.94%
|
6.19
|
6.50
|
6.16
|
6.30
|
6.31
|
3.94
|
4,076,730
|
|
|
9/4/2020
|
-0.05 / -0.81%
|
6.02
|
6.18
|
6.02
|
6.12
|
6.11
|
3.83
|
1,597,560
|
|
|
9/3/2020
|
+0.02 / +0.33%
|
6.20
|
6.25
|
6.14
|
6.17
|
6.18
|
3.86
|
1,232,160
|
|
|
9/1/2020
|
+0.05 / +0.82%
|
6.13
|
6.18
|
6.02
|
6.15
|
6.11
|
3.85
|
1,070,890
|
|
|
8/31/2020
|
-0.05 / -0.81%
|
6.20
|
6.23
|
6.08
|
6.10
|
6.15
|
3.82
|
1,917,390
|
|
|
8/28/2020
|
-0.06 / -0.97%
|
6.22
|
6.26
|
6.15
|
6.15
|
6.19
|
3.85
|
1,815,970
|
|
|
8/27/2020
|
0.00 / 0.00%
|
6.21
|
6.33
|
6.20
|
6.21
|
6.26
|
3.88
|
1,045,450
|
|
|
8/26/2020
|
+0.08 / +1.31%
|
6.13
|
6.47
|
6.08
|
6.21
|
6.24
|
3.88
|
2,294,380
|
|
|
8/25/2020
|
+0.01 / +0.16%
|
6.12
|
6.19
|
6.09
|
6.13
|
6.14
|
3.83
|
2,090,860
|
|
|
8/24/2020
|
+0.12 / +2.00%
|
6.05
|
6.15
|
6.05
|
6.12
|
6.12
|
3.83
|
1,348,470
|
|
|
8/21/2020
|
+0.14 / +2.39%
|
5.91
|
6.05
|
5.91
|
6.00
|
5.99
|
3.75
|
2,053,050
|
|
|
8/20/2020
|
-0.04 / -0.68%
|
5.90
|
5.95
|
5.83
|
5.86
|
5.90
|
3.67
|
1,146,900
|
|
|
8/19/2020
|
-0.04 / -0.67%
|
5.95
|
5.95
|
5.88
|
5.90
|
5.92
|
3.69
|
1,185,430
|
|
|
8/18/2020
|
+0.12 / +2.06%
|
5.90
|
6.00
|
5.82
|
5.94
|
5.92
|
3.72
|
1,448,290
|
|
|
8/17/2020
|
-0.02 / -0.34%
|
5.75
|
5.90
|
5.62
|
5.82
|
5.71
|
3.64
|
2,017,060
|
|
|
8/14/2020
|
-0.16 / -2.67%
|
5.95
|
5.98
|
5.72
|
5.84
|
5.85
|
3.65
|
2,325,410
|
|
|
8/13/2020
|
-0.09 / -1.48%
|
6.09
|
6.19
|
6.00
|
6.00
|
6.07
|
3.75
|
1,899,240
|
|
|
8/12/2020
|
+0.21 / +3.57%
|
5.90
|
6.29
|
5.90
|
6.09
|
6.15
|
3.81
|
5,173,260
|
|
|
8/11/2020
|
+0.20 / +3.52%
|
5.70
|
5.88
|
5.70
|
5.88
|
5.81
|
3.68
|
3,735,280
|
|
|
8/10/2020
|
+0.25 / +4.60%
|
5.55
|
5.75
|
5.55
|
5.68
|
5.67
|
3.55
|
3,143,880
|
|
|
8/7/2020
|
+0.01 / +0.18%
|
5.45
|
5.48
|
5.41
|
5.43
|
5.44
|
3.40
|
2,815,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|