Closing price on 1/19/2024
|
|
Open |
8.00 |
High |
8.40 |
Low |
8.00 |
Volume |
2,300 |
Split-adjusted Price |
8.40 |
|
|
AME Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2024
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.21
|
8.40
|
2,300
|
|
1/18/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
100
|
|
1/17/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
1/16/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
1/15/2024
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.22
|
8.40
|
1,700
|
|
1/12/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
1/11/2024
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.13
|
8.40
|
300
|
|
1/10/2024
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.07
|
8.40
|
1,100
|
|
1/9/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
1/8/2024
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.05
|
8.40
|
1,300
|
|
1/5/2024
|
-0.10 / -1.18%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.13
|
8.40
|
1,600
|
|
1/4/2024
|
0.00 / 0.00%
|
8.10
|
8.50
|
7.90
|
8.50
|
8.13
|
8.50
|
2,300
|
|
1/3/2024
|
0.00 / 0.00%
|
8.10
|
8.50
|
7.80
|
8.50
|
8.15
|
8.50
|
1,900
|
|
1/2/2024
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.16
|
8.50
|
1,700
|
|
12/29/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
12/28/2023
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.20
|
8.50
|
400
|
|
12/27/2023
|
0.00 / 0.00%
|
8.10
|
8.60
|
8.10
|
8.50
|
8.37
|
8.50
|
3,800
|
|
12/26/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
200
|
|
12/25/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
12/22/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
12/21/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
12/20/2023
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
400
|
|
12/19/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
100
|
|
12/18/2023
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.00
|
8.40
|
8.24
|
8.40
|
2,500
|
|
12/15/2023
|
+0.30 / +3.66%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.42
|
8.50
|
500
|
|
12/14/2023
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.27
|
8.20
|
300
|
|
12/13/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
12/12/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.41
|
8.50
|
1,100
|
|
12/11/2023
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.19
|
8.50
|
900
|
|
12/8/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
8.50
|
200
|
|
|