|
|
Closing price on 9/29/2017
|
|
| Open |
10.95 |
| High |
11.00 |
| Low |
10.75 |
| Volume |
2,206,930 |
| Split-adjusted Price |
5.58 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.75
|
10.90
|
10.88
|
5.58
|
2,206,930
|
|
|
9/28/2017
|
-0.15 / -1.35%
|
11.10
|
11.10
|
10.95
|
10.95
|
11.03
|
5.60
|
2,870,700
|
|
|
9/27/2017
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.05
|
11.10
|
11.11
|
5.68
|
4,544,860
|
|
|
9/26/2017
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.10
|
11.15
|
11.17
|
5.71
|
2,636,480
|
|
|
9/25/2017
|
-0.85 / -7.05%
|
11.00
|
11.25
|
11.00
|
11.20
|
11.11
|
5.73
|
4,314,300
|
|
|
9/22/2017
|
-0.10 / -0.82%
|
12.15
|
12.20
|
12.00
|
12.05
|
12.08
|
5.61
|
3,206,700
|
|
|
9/21/2017
|
+0.10 / +0.83%
|
12.10
|
12.15
|
12.00
|
12.15
|
12.06
|
5.65
|
2,720,310
|
|
|
9/20/2017
|
+0.05 / +0.42%
|
12.05
|
12.25
|
12.00
|
12.05
|
12.09
|
5.61
|
2,760,160
|
|
|
9/19/2017
|
-0.20 / -1.64%
|
12.10
|
12.25
|
11.95
|
12.00
|
12.10
|
5.58
|
3,787,810
|
|
|
9/18/2017
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.18
|
5.68
|
5,078,420
|
|
|
9/15/2017
|
-0.25 / -2.01%
|
12.40
|
12.45
|
12.20
|
12.20
|
12.31
|
5.68
|
3,081,510
|
|
|
9/14/2017
|
-0.05 / -0.40%
|
12.55
|
12.65
|
12.25
|
12.45
|
12.39
|
5.79
|
5,903,400
|
|
|
9/13/2017
|
+0.40 / +3.31%
|
12.10
|
12.80
|
12.10
|
12.50
|
12.51
|
5.82
|
6,808,530
|
|
|
9/12/2017
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.07
|
5.63
|
3,977,150
|
|
|
9/11/2017
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.05
|
12.10
|
12.16
|
5.63
|
2,148,880
|
|
|
9/8/2017
|
-0.10 / -0.82%
|
12.15
|
12.35
|
12.10
|
12.10
|
12.23
|
5.63
|
2,475,820
|
|
|
9/7/2017
|
+0.10 / +0.83%
|
12.10
|
12.35
|
12.10
|
12.20
|
12.20
|
5.68
|
2,976,440
|
|
|
9/6/2017
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.07
|
5.63
|
2,714,590
|
|
|
9/5/2017
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.05
|
12.10
|
12.11
|
5.63
|
3,440,050
|
|
|
9/1/2017
|
-0.05 / -0.41%
|
12.15
|
12.25
|
12.10
|
12.10
|
12.14
|
5.63
|
3,081,160
|
|
|
8/31/2017
|
+0.05 / +0.41%
|
12.10
|
12.30
|
12.05
|
12.15
|
12.17
|
5.65
|
2,541,110
|
|
|
8/30/2017
|
+0.05 / +0.41%
|
12.05
|
12.20
|
12.00
|
12.10
|
12.07
|
5.63
|
2,922,870
|
|
|
8/29/2017
|
0.00 / 0.00%
|
12.05
|
12.30
|
12.05
|
12.05
|
12.15
|
5.61
|
3,050,210
|
|
|
8/28/2017
|
-0.20 / -1.63%
|
12.25
|
12.30
|
12.05
|
12.05
|
12.16
|
5.61
|
3,233,680
|
|
|
8/25/2017
|
-0.15 / -1.21%
|
12.30
|
12.35
|
12.15
|
12.25
|
12.24
|
5.70
|
3,311,580
|
|
|
8/24/2017
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.20
|
12.40
|
12.34
|
5.77
|
4,588,300
|
|
|
8/23/2017
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.25
|
12.40
|
12.34
|
5.77
|
3,834,340
|
|
|
8/22/2017
|
+0.05 / +0.41%
|
12.20
|
12.45
|
12.20
|
12.30
|
12.30
|
5.72
|
4,442,680
|
|
|
8/21/2017
|
+0.15 / +1.24%
|
12.10
|
12.60
|
12.10
|
12.25
|
12.29
|
5.70
|
5,583,600
|
|
|
8/18/2017
|
+0.05 / +0.41%
|
12.05
|
12.10
|
11.95
|
12.10
|
12.01
|
5.63
|
2,518,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|