Closing price on 5/29/2025
|
|
Open |
7.00 |
High |
7.40 |
Low |
6.90 |
Volume |
113,300 |
Split-adjusted Price |
7.40 |
There is no data on 5/30/2025. Display data on 5/29/2025 instead.
|
|
AMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2025
|
+0.50 / +7.25%
|
7.00
|
7.40
|
6.90
|
7.40
|
7.10
|
7.40
|
113,300
|
|
5/28/2025
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
53,900
|
|
5/27/2025
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
25,100
|
|
5/26/2025
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.80
|
6.90
|
6.90
|
6.90
|
13,500
|
|
5/23/2025
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
45,300
|
|
5/22/2025
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.90
|
7.00
|
24,800
|
|
5/21/2025
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
48,600
|
|
5/20/2025
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
29,700
|
|
5/19/2025
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
49,300
|
|
5/16/2025
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.90
|
7.00
|
91,300
|
|
5/15/2025
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
6.90
|
7.10
|
31,300
|
|
5/14/2025
|
+0.20 / +2.86%
|
7.10
|
7.20
|
6.90
|
7.20
|
6.90
|
7.20
|
104,500
|
|
5/13/2025
|
+0.20 / +2.90%
|
7.10
|
7.40
|
6.90
|
7.10
|
6.90
|
7.10
|
137,900
|
|
5/12/2025
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
6.90
|
7.10
|
104,000
|
|
5/9/2025
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
6.90
|
7.10
|
225,300
|
|
5/8/2025
|
+0.20 / +2.90%
|
6.90
|
7.40
|
6.90
|
7.10
|
6.90
|
7.10
|
139,700
|
|
5/7/2025
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.80
|
7.00
|
6.90
|
7.00
|
68,400
|
|
5/6/2025
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.10
|
7.20
|
6.90
|
7.20
|
50,900
|
|
5/5/2025
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.00
|
7.20
|
6.90
|
7.20
|
65,200
|
|
4/29/2025
|
+0.20 / +2.74%
|
7.20
|
7.60
|
7.10
|
7.50
|
7.30
|
7.50
|
79,800
|
|
4/28/2025
|
+0.30 / +4.29%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.30
|
7.30
|
66,700
|
|
4/25/2025
|
+0.20 / +2.86%
|
7.00
|
7.50
|
6.80
|
7.20
|
7.00
|
7.20
|
74,100
|
|
4/24/2025
|
+0.30 / +4.41%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.00
|
7.10
|
83,900
|
|
4/23/2025
|
+0.50 / +7.69%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.80
|
7.00
|
161,600
|
|
4/22/2025
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.00
|
6.70
|
6.50
|
6.70
|
70,100
|
|
4/21/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
16,300
|
|
4/18/2025
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.00
|
7.20
|
145,800
|
|
4/17/2025
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.00
|
7.10
|
134,700
|
|
4/16/2025
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.10
|
7.20
|
119,200
|
|
4/15/2025
|
-0.10 / -1.35%
|
7.50
|
7.60
|
7.10
|
7.30
|
7.20
|
7.30
|
104,100
|
|
|