|
Closing price on 1/10/2023
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
26,300 |
| Split-adjusted Price |
5.93 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2023
|
-0.10 / -1.61%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.20
|
5.93
|
26,300
|
|
|
1/9/2023
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
5.93
|
14,500
|
|
|
1/6/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.02
|
8,800
|
|
|
1/5/2023
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
6.02
|
29,500
|
|
|
1/4/2023
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.02
|
34,100
|
|
|
1/3/2023
|
+0.10 / +1.69%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.00
|
5.83
|
49,900
|
|
|
12/30/2022
|
+0.20 / +3.51%
|
5.60
|
6.00
|
5.60
|
5.90
|
5.90
|
5.73
|
39,500
|
|
|
12/29/2022
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.70
|
5.54
|
27,400
|
|
|
12/28/2022
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.80
|
5.73
|
8,200
|
|
|
12/27/2022
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.54
|
2,900
|
|
|
12/26/2022
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.70
|
5.44
|
17,300
|
|
|
12/23/2022
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.70
|
5.63
|
11,200
|
|
|
12/22/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.70
|
5.63
|
33,300
|
|
|
12/21/2022
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.80
|
5.54
|
24,200
|
|
|
12/20/2022
|
-0.20 / -3.28%
|
6.20
|
6.30
|
5.80
|
5.90
|
5.90
|
5.73
|
45,400
|
|
|
12/19/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.10
|
6.02
|
49,500
|
|
|
12/16/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.12
|
14,400
|
|
|
12/15/2022
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.12
|
25,200
|
|
|
12/14/2022
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.30
|
5.93
|
62,300
|
|
|
12/13/2022
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.10
|
6.40
|
6.30
|
6.22
|
25,600
|
|
|
12/12/2022
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.40
|
6.12
|
25,100
|
|
|
12/9/2022
|
+0.10 / +1.54%
|
6.60
|
7.00
|
6.50
|
6.60
|
6.60
|
6.41
|
28,400
|
|
|
12/8/2022
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.50
|
6.41
|
5,300
|
|
|
12/7/2022
|
+0.10 / +1.54%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.60
|
6.41
|
25,700
|
|
|
12/6/2022
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.20
|
6.50
|
6.50
|
6.31
|
25,400
|
|
|
12/5/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.80
|
6.51
|
44,900
|
|
|
12/2/2022
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.61
|
35,300
|
|
|
12/1/2022
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.70
|
6.70
|
118,500
|
|
|
11/30/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.70
|
6.70
|
6.51
|
35,100
|
|
|
11/29/2022
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.70
|
6.61
|
46,300
|
|
|