|
Closing price on 11/4/2021
|
|
| Open |
17.40 |
| High |
18.00 |
| Low |
16.80 |
| Volume |
234,900 |
| Split-adjusted Price |
17.19 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2021
|
-0.30 / -1.67%
|
17.40
|
18.00
|
16.80
|
17.70
|
17.30
|
17.19
|
234,900
|
|
|
11/3/2021
|
-1.30 / -6.95%
|
18.90
|
19.00
|
15.90
|
17.40
|
18.00
|
16.90
|
966,100
|
|
|
11/2/2021
|
-0.30 / -1.56%
|
18.90
|
19.00
|
18.60
|
18.90
|
18.70
|
18.36
|
434,400
|
|
|
11/1/2021
|
-0.20 / -1.05%
|
20.00
|
20.00
|
18.80
|
18.80
|
19.20
|
18.26
|
694,700
|
|
|
10/29/2021
|
+1.70 / +9.39%
|
18.10
|
19.90
|
18.00
|
19.80
|
19.00
|
19.23
|
1,015,300
|
|
|
10/28/2021
|
-0.20 / -1.09%
|
18.30
|
18.40
|
17.70
|
18.10
|
18.10
|
17.58
|
452,800
|
|
|
10/27/2021
|
+0.20 / +1.10%
|
18.20
|
18.70
|
18.20
|
18.30
|
18.30
|
17.78
|
388,300
|
|
|
10/26/2021
|
-0.50 / -2.67%
|
18.80
|
18.80
|
17.80
|
18.20
|
18.10
|
17.68
|
412,500
|
|
|
10/25/2021
|
+0.90 / +5.14%
|
18.20
|
19.20
|
18.20
|
18.40
|
18.70
|
17.87
|
439,800
|
|
|
10/22/2021
|
+1.40 / +8.33%
|
16.80
|
18.20
|
16.70
|
18.20
|
17.50
|
17.68
|
962,800
|
|
|
10/21/2021
|
-0.30 / -1.75%
|
17.00
|
17.20
|
16.70
|
16.80
|
16.80
|
16.32
|
154,000
|
|
|
10/20/2021
|
-0.40 / -2.31%
|
17.50
|
17.50
|
16.70
|
16.90
|
17.10
|
16.42
|
244,700
|
|
|
10/19/2021
|
+0.60 / +3.59%
|
16.90
|
17.90
|
16.60
|
17.30
|
17.30
|
16.81
|
331,000
|
|
|
10/18/2021
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.40
|
16.80
|
16.70
|
16.32
|
170,000
|
|
|
10/15/2021
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.70
|
16.90
|
16.90
|
16.42
|
206,100
|
|
|
10/14/2021
|
+0.10 / +0.58%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.10
|
16.71
|
260,400
|
|
|
10/13/2021
|
+0.50 / +3.03%
|
17.00
|
17.70
|
16.80
|
17.00
|
17.10
|
16.51
|
407,200
|
|
|
10/12/2021
|
+0.40 / +2.40%
|
16.60
|
17.10
|
16.10
|
17.10
|
16.50
|
16.61
|
380,100
|
|
|
10/11/2021
|
-0.30 / -1.78%
|
16.90
|
17.00
|
16.50
|
16.60
|
16.70
|
16.13
|
276,400
|
|
|
10/8/2021
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.60
|
17.10
|
16.90
|
16.61
|
426,900
|
|
|
10/7/2021
|
+1.20 / +7.45%
|
16.70
|
18.00
|
16.60
|
17.30
|
17.30
|
16.81
|
492,147
|
|
|
10/6/2021
|
+0.60 / +3.75%
|
16.20
|
16.60
|
15.80
|
16.60
|
16.10
|
16.13
|
368,600
|
|
|
10/5/2021
|
+0.40 / +2.53%
|
15.80
|
16.40
|
15.70
|
16.20
|
16.00
|
15.74
|
363,000
|
|
|
10/4/2021
|
-1.00 / -5.99%
|
16.70
|
16.70
|
15.40
|
15.70
|
15.80
|
15.25
|
604,100
|
|
|
10/1/2021
|
-0.40 / -2.34%
|
17.00
|
17.10
|
16.20
|
16.70
|
16.70
|
16.22
|
609,300
|
|
|
9/30/2021
|
+0.20 / +1.18%
|
17.00
|
17.50
|
16.70
|
17.10
|
17.10
|
16.61
|
328,600
|
|
|
9/29/2021
|
-0.20 / -1.17%
|
17.10
|
17.60
|
16.50
|
16.90
|
16.90
|
16.42
|
326,500
|
|
|
9/28/2021
|
0.00 / 0.00%
|
16.90
|
17.40
|
16.40
|
17.40
|
17.10
|
16.90
|
235,900
|
|
|
9/27/2021
|
-1.50 / -8.20%
|
17.70
|
18.00
|
16.80
|
16.80
|
17.40
|
16.32
|
338,800
|
|
|
9/24/2021
|
-1.40 / -7.33%
|
19.00
|
19.00
|
17.70
|
17.70
|
18.30
|
17.19
|
464,000
|
|
|