Closing price on 9/15/2023
|
|
Open |
8.30 |
High |
8.40 |
Low |
8.30 |
Volume |
700 |
Split-adjusted Price |
8.40 |
|
|
AME Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2023
|
+0.30 / +3.70%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.33
|
8.40
|
700
|
|
9/14/2023
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.35
|
8.10
|
5,400
|
|
9/13/2023
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.37
|
8.50
|
2,200
|
|
9/12/2023
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.17
|
8.30
|
2,900
|
|
9/11/2023
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
8.20
|
2,800
|
|
9/8/2023
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.05
|
8.20
|
4,300
|
|
9/7/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
600
|
|
9/6/2023
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.15
|
8.10
|
200
|
|
9/5/2023
|
-0.10 / -1.20%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.15
|
8.20
|
1,400
|
|
8/31/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
100
|
|
8/30/2023
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.18
|
8.30
|
1,300
|
|
8/29/2023
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.18
|
8.10
|
500
|
|
8/28/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
8/25/2023
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1,000
|
|
8/24/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
200
|
|
8/23/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
8/22/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.16
|
8.40
|
7,100
|
|
8/21/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.35
|
8.40
|
3,900
|
|
8/18/2023
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.42
|
8.40
|
2,300
|
|
8/17/2023
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
2,200
|
|
8/16/2023
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
4,200
|
|
8/15/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2,900
|
|
8/14/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.52
|
8.60
|
11,900
|
|
8/11/2023
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.62
|
8.60
|
3,800
|
|
8/10/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6,900
|
|
8/9/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.68
|
8.70
|
1,300
|
|
8/8/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
700
|
|
8/7/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4,700
|
|
8/4/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.61
|
8.70
|
2,700
|
|
8/3/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2,100
|
|
|