Closing price on 11/3/2020
|
|
Open |
8.50 |
High |
8.50 |
Low |
7.50 |
Volume |
6,000 |
Split-adjusted Price |
7.04 |
|
|
AMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/3/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.50
|
8.00
|
7.88
|
7.04
|
6,000
|
|
11/2/2020
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.04
|
1,000
|
|
10/30/2020
|
+0.70 / +8.97%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.48
|
1,500
|
|
10/29/2020
|
+0.50 / +6.85%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.87
|
200
|
|
10/28/2020
|
-0.40 / -5.19%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.43
|
700
|
|
10/27/2020
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.78
|
200
|
|
10/26/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.69
|
200
|
|
10/23/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.69
|
700
|
|
10/22/2020
|
+0.40 / +5.56%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.69
|
300
|
|
10/21/2020
|
-0.60 / -7.69%
|
7.90
|
7.90
|
7.20
|
7.20
|
7.29
|
6.34
|
9,000
|
|
10/20/2020
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.87
|
100
|
|
10/19/2020
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.78
|
300
|
|
10/16/2020
|
+0.50 / +7.04%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.69
|
300
|
|
10/15/2020
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.07
|
6.25
|
3,600
|
|
10/14/2020
|
-0.40 / -5.41%
|
7.60
|
7.60
|
7.00
|
7.00
|
7.24
|
6.16
|
2,000
|
|
10/13/2020
|
-0.20 / -2.63%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.51
|
2,400
|
|
10/12/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.69
|
0
|
|
10/9/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.69
|
1,000
|
|
10/8/2020
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.55
|
6.69
|
2,100
|
|
10/7/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.60
|
1,000
|
|
10/6/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.60
|
1,000
|
|
10/5/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.60
|
1,000
|
|
10/2/2020
|
-0.70 / -8.54%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.60
|
5,000
|
|
10/1/2020
|
0.00 / 0.00%
|
7.20
|
8.20
|
7.20
|
8.20
|
7.53
|
7.22
|
300
|
|
9/30/2020
|
-0.50 / -5.75%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.22
|
300
|
|
9/29/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.66
|
200
|
|
9/28/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.66
|
100
|
|
9/25/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.66
|
100
|
|
9/24/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.66
|
100
|
|
9/23/2020
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.66
|
100
|
|
|