|
|
Closing price on 9/22/2014
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
1,443,110 |
| Split-adjusted Price |
4.96 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2014
|
-0.30 / -2.61%
|
11.60
|
11.70
|
11.20
|
11.20
|
11.20
|
4.96
|
1,443,110
|
|
|
9/19/2014
|
+0.10 / +0.88%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.50
|
5.10
|
2,619,840
|
|
|
9/18/2014
|
-2.60 / -18.57%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.05
|
296,910
|
|
|
9/17/2014
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
4.73
|
2,920,010
|
|
|
9/16/2014
|
+0.10 / +0.72%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.90
|
4.70
|
2,099,040
|
|
|
9/15/2014
|
+0.10 / +0.73%
|
13.70
|
14.20
|
13.70
|
13.80
|
13.80
|
4.66
|
2,858,470
|
|
|
9/12/2014
|
+0.40 / +3.01%
|
13.30
|
13.90
|
13.30
|
13.70
|
13.70
|
4.63
|
2,431,900
|
|
|
9/11/2014
|
-0.20 / -1.48%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.30
|
4.50
|
1,702,270
|
|
|
9/10/2014
|
+0.70 / +5.47%
|
13.00
|
13.50
|
12.80
|
13.50
|
13.50
|
4.56
|
2,409,780
|
|
|
9/9/2014
|
-0.20 / -1.54%
|
13.10
|
13.70
|
12.10
|
12.80
|
12.80
|
4.33
|
4,504,590
|
|
|
9/8/2014
|
-0.30 / -2.26%
|
13.30
|
13.50
|
13.00
|
13.00
|
13.00
|
4.39
|
2,362,050
|
|
|
9/5/2014
|
+0.30 / +2.31%
|
13.10
|
13.60
|
13.00
|
13.30
|
13.30
|
4.50
|
1,849,020
|
|
|
9/4/2014
|
+0.50 / +4.00%
|
12.60
|
13.00
|
12.50
|
13.00
|
13.00
|
4.39
|
2,354,440
|
|
|
9/3/2014
|
+0.40 / +3.31%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
4.23
|
2,128,610
|
|
|
8/29/2014
|
+0.20 / +1.68%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.10
|
4.09
|
2,348,870
|
|
|
8/28/2014
|
+0.60 / +5.31%
|
11.40
|
11.90
|
11.30
|
11.90
|
11.90
|
4.02
|
1,806,800
|
|
|
8/27/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.30
|
3.82
|
734,110
|
|
|
8/26/2014
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
3.82
|
1,278,120
|
|
|
8/25/2014
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.50
|
3.89
|
1,574,690
|
|
|
8/22/2014
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.50
|
3.89
|
752,740
|
|
|
8/21/2014
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.50
|
3.89
|
1,450,160
|
|
|
8/20/2014
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.30
|
11.50
|
11.50
|
3.89
|
817,640
|
|
|
8/19/2014
|
-0.10 / -0.87%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.40
|
3.85
|
892,530
|
|
|
8/18/2014
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.50
|
3.89
|
838,300
|
|
|
8/15/2014
|
+0.30 / +2.61%
|
11.40
|
11.80
|
11.30
|
11.80
|
11.80
|
3.99
|
789,360
|
|
|
8/14/2014
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.50
|
3.89
|
670,790
|
|
|
8/13/2014
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.50
|
3.89
|
932,670
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|