Closing price on 7/25/2025
|
|
Open |
7.90 |
High |
8.10 |
Low |
7.90 |
Volume |
121,200 |
Split-adjusted Price |
8.10 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
AMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2025
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
8.10
|
121,200
|
|
7/24/2025
|
+0.40 / +5.19%
|
7.80
|
8.10
|
7.80
|
8.10
|
7.90
|
8.10
|
379,400
|
|
7/23/2025
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.70
|
7.80
|
67,300
|
|
7/22/2025
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.70
|
7.90
|
85,000
|
|
7/21/2025
|
-0.20 / -2.50%
|
8.10
|
8.20
|
7.70
|
7.80
|
7.70
|
7.80
|
179,300
|
|
7/18/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.00
|
8.10
|
89,800
|
|
7/17/2025
|
0.00 / 0.00%
|
8.30
|
8.70
|
7.80
|
8.20
|
8.10
|
8.20
|
537,800
|
|
7/16/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.10
|
8.40
|
8.20
|
8.40
|
45,000
|
|
7/15/2025
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.40
|
8.50
|
53,600
|
|
7/14/2025
|
+0.50 / +6.25%
|
8.00
|
9.00
|
8.00
|
8.50
|
8.60
|
8.50
|
529,400
|
|
7/11/2025
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
8.00
|
27,100
|
|
7/10/2025
|
+0.20 / +2.53%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.10
|
8.10
|
109,200
|
|
7/9/2025
|
+0.50 / +6.49%
|
7.70
|
8.20
|
7.50
|
8.20
|
7.90
|
8.20
|
525,900
|
|
7/8/2025
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.60
|
7.80
|
7.70
|
7.80
|
156,300
|
|
7/7/2025
|
+0.10 / +1.28%
|
8.00
|
8.10
|
7.70
|
7.90
|
7.80
|
7.90
|
130,900
|
|
7/4/2025
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.70
|
7.90
|
7.80
|
7.90
|
265,300
|
|
7/3/2025
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.70
|
8.00
|
7.90
|
8.00
|
208,600
|
|
7/2/2025
|
+0.10 / +1.27%
|
8.00
|
8.20
|
7.80
|
8.00
|
7.90
|
8.00
|
33,600
|
|
7/1/2025
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.80
|
8.00
|
7.90
|
8.00
|
21,700
|
|
6/30/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.80
|
8.00
|
8.00
|
8.00
|
91,600
|
|
6/27/2025
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.00
|
8.10
|
271,300
|
|
6/26/2025
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.90
|
8.00
|
47,500
|
|
6/25/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.10
|
8.00
|
41,700
|
|
6/24/2025
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.00
|
8.10
|
121,700
|
|
6/23/2025
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.70
|
8.00
|
7.90
|
8.00
|
145,100
|
|
6/20/2025
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.90
|
8.10
|
8.10
|
8.10
|
95,800
|
|
6/19/2025
|
+0.20 / +2.50%
|
8.10
|
8.30
|
7.90
|
8.20
|
8.10
|
8.20
|
408,800
|
|
6/18/2025
|
+0.20 / +2.53%
|
8.00
|
8.20
|
7.70
|
8.10
|
8.00
|
8.10
|
215,500
|
|
6/17/2025
|
+0.40 / +5.33%
|
7.60
|
8.40
|
7.60
|
7.90
|
7.90
|
7.90
|
498,000
|
|
6/16/2025
|
+0.20 / +2.70%
|
7.60
|
7.80
|
7.30
|
7.60
|
7.50
|
7.60
|
86,400
|
|
|