|
Closing price on 1/7/2022
|
|
| Open |
15.90 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
201,800 |
| Split-adjusted Price |
15.25 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
-0.30 / -1.88%
|
15.90
|
16.20
|
15.70
|
15.70
|
15.90
|
15.25
|
201,800
|
|
|
1/6/2022
|
+0.30 / +1.90%
|
15.90
|
16.40
|
15.60
|
16.10
|
16.00
|
15.64
|
285,000
|
|
|
1/5/2022
|
-0.20 / -1.24%
|
16.00
|
16.20
|
15.70
|
15.90
|
15.80
|
15.45
|
196,855
|
|
|
1/4/2022
|
+0.10 / +0.63%
|
15.80
|
16.40
|
15.70
|
15.90
|
16.10
|
15.45
|
97,000
|
|
|
12/31/2021
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.60
|
15.90
|
15.80
|
15.45
|
202,200
|
|
|
12/30/2021
|
+0.10 / +0.63%
|
16.00
|
16.40
|
15.90
|
16.00
|
16.00
|
15.54
|
80,000
|
|
|
12/29/2021
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.90
|
15.54
|
139,500
|
|
|
12/28/2021
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.70
|
16.00
|
16.00
|
15.54
|
224,000
|
|
|
12/27/2021
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.00
|
16.20
|
16.10
|
15.74
|
197,500
|
|
|
12/24/2021
|
-0.10 / -0.62%
|
16.60
|
16.80
|
16.10
|
16.10
|
16.20
|
15.64
|
101,700
|
|
|
12/23/2021
|
-0.70 / -4.14%
|
16.90
|
17.00
|
16.00
|
16.20
|
16.20
|
15.74
|
252,200
|
|
|
12/22/2021
|
+0.20 / +1.21%
|
16.80
|
17.20
|
16.30
|
16.70
|
16.90
|
16.22
|
182,700
|
|
|
12/21/2021
|
+0.60 / +3.70%
|
16.40
|
17.00
|
15.90
|
16.80
|
16.50
|
16.32
|
375,800
|
|
|
12/20/2021
|
-0.30 / -1.82%
|
16.80
|
16.80
|
16.10
|
16.20
|
16.20
|
15.74
|
103,600
|
|
|
12/17/2021
|
-0.20 / -1.20%
|
16.70
|
16.90
|
16.30
|
16.40
|
16.50
|
15.93
|
213,800
|
|
|
12/16/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
16.80
|
16.60
|
16.32
|
151,700
|
|
|
12/15/2021
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.50
|
16.90
|
16.80
|
16.42
|
174,100
|
|
|
12/14/2021
|
+0.10 / +0.59%
|
17.20
|
17.40
|
16.80
|
17.00
|
17.00
|
16.51
|
210,500
|
|
|
12/13/2021
|
+0.90 / +5.52%
|
16.50
|
17.30
|
16.40
|
17.20
|
16.90
|
16.71
|
342,700
|
|
|
12/10/2021
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.00
|
16.40
|
16.30
|
15.93
|
147,300
|
|
|
12/9/2021
|
+0.10 / +0.61%
|
16.00
|
16.50
|
15.80
|
16.40
|
16.30
|
15.93
|
100,200
|
|
|
12/8/2021
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.10
|
16.40
|
16.30
|
15.93
|
102,000
|
|
|
12/7/2021
|
+0.30 / +1.88%
|
15.90
|
16.40
|
15.90
|
16.30
|
16.20
|
15.83
|
142,700
|
|
|
12/6/2021
|
-0.80 / -4.85%
|
16.10
|
16.40
|
15.70
|
15.70
|
16.00
|
15.25
|
237,300
|
|
|
12/3/2021
|
-1.00 / -5.85%
|
17.10
|
17.10
|
16.10
|
16.10
|
16.50
|
15.64
|
188,300
|
|
|
12/2/2021
|
-0.30 / -1.74%
|
17.30
|
17.40
|
16.80
|
16.90
|
17.05
|
16.42
|
178,200
|
|
|
12/1/2021
|
+0.50 / +2.98%
|
17.00
|
17.40
|
16.80
|
17.30
|
17.20
|
16.81
|
193,200
|
|
|
11/30/2021
|
+1.60 / +10.13%
|
16.10
|
17.90
|
16.10
|
17.40
|
16.80
|
16.90
|
538,008
|
|
|
11/29/2021
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.60
|
16.10
|
15.80
|
15.64
|
304,100
|
|
|
11/26/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.20
|
15.83
|
266,300
|
|
|