Closing price on 11/20/2024
|
|
Open |
9.50 |
High |
9.60 |
Low |
9.20 |
Volume |
91,400 |
Split-adjusted Price |
9.40 |
|
|
AMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/20/2024
|
+0.10 / +1.08%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.40
|
9.40
|
91,400
|
|
11/19/2024
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.20
|
9.40
|
9.30
|
9.40
|
82,700
|
|
11/18/2024
|
+0.20 / +2.15%
|
9.60
|
9.80
|
9.20
|
9.50
|
9.40
|
9.50
|
73,100
|
|
11/15/2024
|
+0.10 / +1.05%
|
9.60
|
10.00
|
9.10
|
9.60
|
9.30
|
9.60
|
221,600
|
|
11/14/2024
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.20
|
9.60
|
9.50
|
9.60
|
213,400
|
|
11/13/2024
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.20
|
9.70
|
9.50
|
9.70
|
269,000
|
|
11/12/2024
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.30
|
9.60
|
9.50
|
9.60
|
608,000
|
|
11/11/2024
|
+0.10 / +1.05%
|
9.70
|
9.90
|
9.40
|
9.60
|
9.50
|
9.60
|
589,900
|
|
11/8/2024
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.40
|
9.70
|
9.50
|
9.70
|
57,700
|
|
11/7/2024
|
-0.10 / -1.03%
|
9.70
|
10.00
|
9.60
|
9.60
|
9.70
|
9.60
|
3,400
|
|
11/6/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.70
|
9.70
|
519,000
|
|
11/5/2024
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.70
|
9.70
|
45,500
|
|
11/4/2024
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.60
|
9.70
|
24,800
|
|
11/1/2024
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
18,100
|
|
10/31/2024
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.60
|
9.80
|
118,300
|
|
10/30/2024
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
9.60
|
30,800
|
|
10/29/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.50
|
9.60
|
189,900
|
|
10/28/2024
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
9.50
|
51,700
|
|
10/25/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.50
|
9.40
|
9.50
|
19,900
|
|
10/24/2024
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.40
|
9.60
|
9.50
|
9.60
|
55,700
|
|
10/23/2024
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.60
|
9.70
|
88,500
|
|
10/22/2024
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.40
|
9.50
|
9.50
|
9.50
|
35,800
|
|
10/21/2024
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.40
|
9.70
|
9.50
|
9.70
|
63,900
|
|
10/18/2024
|
+0.20 / +2.11%
|
9.70
|
10.00
|
9.50
|
9.70
|
9.70
|
9.70
|
36,800
|
|
10/17/2024
|
+0.20 / +2.11%
|
9.60
|
9.90
|
9.30
|
9.70
|
9.50
|
9.70
|
68,100
|
|
10/16/2024
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.40
|
9.60
|
9.50
|
9.60
|
67,800
|
|
10/15/2024
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.50
|
9.70
|
9.60
|
9.70
|
89,600
|
|
10/14/2024
|
-0.20 / -2.04%
|
10.00
|
10.30
|
9.60
|
9.60
|
9.70
|
9.60
|
161,600
|
|
10/11/2024
|
+0.10 / +1.01%
|
10.00
|
10.30
|
9.60
|
10.00
|
9.80
|
10.00
|
198,500
|
|
10/10/2024
|
+0.20 / +2.04%
|
10.00
|
10.20
|
9.70
|
10.00
|
9.90
|
10.00
|
233,600
|
|
|