Register for real-time alerts, custom portfolio, and market movers
ASM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 649.80 | 1.00 | 0.15% | 640.00 | 653.60 | 639.40 | 140,128 |
| May 16 2024 | 648.80 | 10.00 | 1.57% | 645.20 | 658.60 | 644.40 | 160,469 |
| May 15 2024 | 638.80 | 17.80 | 2.87% | 630.00 | 643.60 | 617.60 | 149,828 |
| May 14 2024 | 621.00 | 0.20 | 0.03% | 618.60 | 623.20 | 613.00 | 103,828 |
| May 13 2024 | 620.80 | -1.00 | -0.16% | 624.00 | 625.20 | 611.60 | 82,683 |
| May 10 2024 | 621.80 | 12.00 | 1.97% | 610.00 | 625.20 | 608.40 | 79,001 |
| May 09 2024 | 609.80 | -4.80 | -0.78% | 613.00 | 613.00 | 605.00 | 74,535 |
| May 08 2024 | 614.60 | -5.80 | -0.93% | 615.60 | 623.80 | 612.20 | 87,646 |
| May 07 2024 | 620.40 | 18.00 | 2.99% | 607.40 | 623.00 | 601.80 | 125,286 |
| May 06 2024 | 602.40 | 3.60 | 0.60% | 601.00 | 604.40 | 595.40 | 70,537 |
| May 03 2024 | 598.80 | 17.00 | 2.92% | 585.80 | 600.60 | 582.60 | 123,624 |
| May 02 2024 | 581.80 | -13.40 | -2.25% | 578.40 | 595.20 | 575.20 | 144,216 |
| Apr 30 2024 | 595.20 | -1.20 | -0.20% | 599.00 | 605.20 | 592.60 | 119,073 |
| Apr 29 2024 | 596.40 | -27.40 | -4.39% | 622.00 | 622.40 | 596.40 | 172,233 |
| Apr 26 2024 | 623.80 | 42.20 | 7.26% | 594.00 | 633.00 | 589.80 | 312,016 |
| Apr 25 2024 | 581.60 | -8.40 | -1.42% | 585.20 | 594.60 | 575.00 | 196,604 |
| Apr 24 2024 | 590.00 | 58.40 | 10.99% | 600.00 | 608.00 | 582.00 | 313,308 |
| Apr 23 2024 | 531.60 | 16.20 | 3.14% | 523.80 | 532.40 | 517.60 | 122,865 |
| Apr 22 2024 | 515.40 | -7.60 | -1.45% | 518.40 | 523.60 | 511.80 | 151,496 |
| Apr 19 2024 | 523.00 | -21.80 | -4.00% | 535.80 | 539.60 | 523.00 | 210,760 |
| Apr 18 2024 | 544.80 | -35.40 | -6.10% | 582.00 | 583.40 | 542.20 | 288,103 |
| Apr 17 2024 | 580.20 | -20.60 | -3.43% | 573.40 | 608.60 | 571.00 | 187,830 |
| Apr 16 2024 | 600.80 | -2.40 | -0.40% | 593.20 | 604.20 | 582.20 | 210,615 |
| Apr 15 2024 | 603.20 | 18.60 | 3.18% | 586.60 | 611.00 | 585.40 | 158,969 |
| Apr 12 2024 | 584.60 | 1.80 | 0.31% | 593.60 | 609.00 | 578.60 | 192,503 |
| Apr 11 2024 | 582.80 | 0.00 | 0.00% | 582.40 | 587.80 | 573.80 | 106,892 |
| Apr 10 2024 | 582.80 | 7.40 | 1.29% | 581.20 | 596.40 | 569.00 | 148,627 |
| Apr 09 2024 | 575.40 | -4.40 | -0.76% | 581.80 | 588.20 | 570.20 | 102,047 |
| Apr 08 2024 | 579.80 | 1.80 | 0.31% | 576.20 | 582.20 | 575.00 | 147,902 |
| Apr 05 2024 | 578.00 | 3.00 | 0.52% | 565.00 | 580.80 | 563.20 | 118,916 |
| Apr 04 2024 | 575.00 | 3.20 | 0.56% | 573.80 | 578.00 | 565.40 | 95,059 |
| Apr 03 2024 | 571.80 | -0.20 | -0.03% | 575.80 | 577.80 | 564.20 | 75,062 |
| Apr 02 2024 | 572.00 | 6.10 | 1.08% | 577.20 | 592.00 | 570.40 | 138,859 |
| Mar 28 2024 | 565.90 | -8.00 | -1.39% | 576.00 | 578.20 | 564.00 | 132,724 |
| Mar 27 2024 | 573.90 | -6.30 | -1.09% | 580.10 | 585.10 | 569.70 | 89,194 |
| Mar 26 2024 | 580.20 | -0.60 | -0.10% | 580.00 | 585.00 | 578.30 | 57,204 |
| Mar 25 2024 | 580.80 | 6.80 | 1.18% | 574.90 | 585.70 | 574.20 | 78,240 |
| Mar 22 2024 | 574.00 | -12.30 | -2.10% | 578.00 | 580.60 | 566.70 | 115,295 |
| Mar 21 2024 | 586.30 | 37.40 | 6.81% | 568.40 | 586.30 | 562.40 | 162,948 |
| Mar 20 2024 | 548.90 | -2.70 | -0.49% | 554.00 | 560.80 | 548.80 | 63,076 |
| Mar 19 2024 | 551.60 | 0.40 | 0.07% | 549.10 | 554.60 | 544.90 | 91,383 |
| Mar 18 2024 | 551.20 | -1.90 | -0.34% | 555.00 | 558.60 | 547.40 | 87,933 |
| Mar 15 2024 | 553.10 | -7.10 | -1.27% | 558.60 | 559.90 | 548.60 | 208,456 |
| Mar 14 2024 | 560.20 | -6.30 | -1.11% | 569.20 | 570.10 | 556.70 | 97,355 |
| Mar 13 2024 | 566.50 | 0.20 | 0.04% | 573.90 | 578.40 | 562.80 | 115,488 |
| Mar 12 2024 | 566.30 | 8.40 | 1.51% | 560.60 | 567.10 | 549.30 | 133,580 |
| Mar 11 2024 | 557.90 | -19.50 | -3.38% | 566.90 | 567.90 | 552.40 | 162,996 |
| Mar 08 2024 | 577.40 | -22.80 | -3.80% | 601.20 | 606.00 | 575.80 | 162,354 |
| Mar 07 2024 | 600.20 | 21.90 | 3.79% | 576.00 | 600.20 | 571.40 | 160,312 |
| Mar 06 2024 | 578.30 | 11.50 | 2.03% | 567.70 | 579.50 | 562.80 | 112,197 |
| Mar 05 2024 | 566.80 | -18.90 | -3.23% | 583.80 | 584.30 | 565.20 | 125,058 |
| Mar 04 2024 | 585.70 | 16.30 | 2.86% | 577.00 | 589.60 | 574.20 | 149,625 |
| Mar 01 2024 | 569.40 | 5.70 | 1.01% | 570.00 | 572.50 | 558.20 | 131,776 |
| Feb 29 2024 | 563.70 | -3.30 | -0.58% | 568.00 | 568.20 | 547.40 | 197,169 |
| Feb 28 2024 | 567.00 | -13.10 | -2.26% | 546.30 | 573.40 | 545.00 | 255,423 |
| Feb 27 2024 | 580.10 | 3.20 | 0.55% | 580.00 | 583.00 | 570.90 | 142,274 |
| Feb 26 2024 | 576.90 | 22.10 | 3.98% | 554.40 | 577.40 | 550.50 | 150,583 |
| Feb 23 2024 | 554.80 | -2.80 | -0.50% | 559.90 | 564.00 | 552.50 | 108,347 |
| Feb 22 2024 | 557.60 | 15.40 | 2.84% | 579.40 | 585.30 | 556.10 | 206,826 |
| Feb 21 2024 | 542.20 | -0.30 | -0.06% | 544.00 | 545.00 | 533.20 | 158,478 |
| Feb 20 2024 | 542.50 | -26.40 | -4.64% | 562.60 | 565.60 | 538.30 | 195,965 |
