|
|
Closing price on 9/6/2021
|
|
| Open |
17.50 |
| High |
17.60 |
| Low |
16.95 |
| Volume |
8,490,600 |
| Split-adjusted Price |
10.66 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2021
|
0.00 / 0.00%
|
17.50
|
17.60
|
16.95
|
17.05
|
17.32
|
10.66
|
8,490,600
|
|
|
9/1/2021
|
+1.10 / +6.90%
|
15.90
|
17.05
|
15.70
|
17.05
|
16.63
|
10.66
|
14,501,200
|
|
|
8/31/2021
|
+0.10 / +0.63%
|
15.85
|
16.45
|
15.50
|
15.95
|
16.09
|
9.98
|
7,594,200
|
|
|
8/30/2021
|
+0.65 / +4.28%
|
15.55
|
16.25
|
15.25
|
15.85
|
15.90
|
9.91
|
9,750,800
|
|
|
8/27/2021
|
+0.95 / +6.67%
|
14.25
|
15.20
|
14.05
|
15.20
|
14.73
|
9.51
|
4,907,600
|
|
|
8/26/2021
|
-0.10 / -0.70%
|
14.40
|
14.60
|
14.05
|
14.25
|
14.30
|
8.91
|
2,157,700
|
|
|
8/25/2021
|
+0.55 / +3.99%
|
13.70
|
14.40
|
13.60
|
14.35
|
14.00
|
8.97
|
2,133,500
|
|
|
8/24/2021
|
-0.20 / -1.43%
|
14.00
|
14.25
|
13.50
|
13.80
|
13.77
|
8.63
|
3,981,100
|
|
|
8/23/2021
|
-0.75 / -5.08%
|
14.35
|
14.75
|
14.00
|
14.00
|
14.32
|
8.76
|
4,603,100
|
|
|
8/20/2021
|
-1.00 / -6.35%
|
15.65
|
15.90
|
14.65
|
14.75
|
15.11
|
9.23
|
9,595,900
|
|
|
8/19/2021
|
+0.15 / +0.96%
|
15.60
|
15.90
|
15.55
|
15.75
|
15.73
|
9.85
|
3,573,300
|
|
|
8/18/2021
|
+0.20 / +1.30%
|
15.40
|
15.95
|
15.25
|
15.60
|
15.67
|
9.76
|
4,142,700
|
|
|
8/17/2021
|
+0.15 / +0.98%
|
15.20
|
15.70
|
15.00
|
15.40
|
15.36
|
9.63
|
5,487,900
|
|
|
8/16/2021
|
-0.35 / -2.24%
|
16.00
|
16.00
|
15.25
|
15.25
|
15.66
|
9.54
|
4,311,300
|
|
|
8/13/2021
|
+0.10 / +0.65%
|
15.25
|
15.80
|
15.00
|
15.60
|
15.37
|
9.76
|
5,144,500
|
|
|
8/12/2021
|
+0.55 / +3.68%
|
14.80
|
15.70
|
14.60
|
15.50
|
15.30
|
9.69
|
9,071,400
|
|
|
8/11/2021
|
+0.55 / +3.82%
|
14.25
|
15.30
|
14.25
|
14.95
|
14.72
|
9.35
|
10,674,190
|
|
|
8/10/2021
|
+0.20 / +1.41%
|
14.50
|
14.80
|
14.15
|
14.40
|
14.43
|
9.01
|
4,303,600
|
|
|
8/9/2021
|
+0.90 / +6.77%
|
13.35
|
14.20
|
13.20
|
14.20
|
13.93
|
8.88
|
8,788,100
|
|
|
8/6/2021
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.25
|
13.30
|
13.39
|
8.32
|
2,173,300
|
|
|
8/5/2021
|
+0.20 / +1.52%
|
13.20
|
13.70
|
13.00
|
13.40
|
13.41
|
8.38
|
5,274,400
|
|
|
8/4/2021
|
+0.20 / +1.54%
|
13.10
|
13.35
|
12.90
|
13.20
|
13.15
|
8.26
|
3,162,400
|
|
|
8/3/2021
|
-0.05 / -0.38%
|
13.20
|
13.20
|
12.85
|
13.00
|
12.97
|
8.13
|
1,761,200
|
|
|
8/2/2021
|
+0.35 / +2.76%
|
12.70
|
13.40
|
12.60
|
13.05
|
13.14
|
8.16
|
3,163,600
|
|
|
7/30/2021
|
-0.20 / -1.55%
|
12.95
|
13.05
|
12.70
|
12.70
|
12.83
|
7.94
|
4,016,600
|
|
|
7/29/2021
|
+0.10 / +0.78%
|
12.95
|
13.05
|
12.80
|
12.90
|
12.92
|
8.07
|
1,345,400
|
|
|
7/28/2021
|
-0.35 / -2.66%
|
13.25
|
13.25
|
12.65
|
12.80
|
12.90
|
8.01
|
2,126,700
|
|
|
7/27/2021
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.10
|
13.15
|
13.22
|
8.22
|
1,795,500
|
|
|
7/26/2021
|
-0.25 / -1.87%
|
13.15
|
13.30
|
12.85
|
13.15
|
13.04
|
8.22
|
1,680,500
|
|
|
7/23/2021
|
+0.20 / +1.52%
|
13.90
|
14.00
|
13.35
|
13.40
|
13.72
|
8.38
|
5,050,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|