|
Closing price on 12/17/2021
|
|
| Open |
16.70 |
| High |
16.90 |
| Low |
16.30 |
| Volume |
213,800 |
| Split-adjusted Price |
15.93 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2021
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.20
|
16.50
|
16.40
|
16.03
|
288,000
|
|
|
11/24/2021
|
+0.40 / +2.47%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.60
|
16.13
|
189,400
|
|
|
11/23/2021
|
+0.30 / +1.81%
|
16.50
|
16.90
|
15.60
|
16.90
|
16.20
|
16.42
|
240,300
|
|
|
11/22/2021
|
-1.50 / -8.29%
|
18.10
|
18.10
|
15.50
|
16.60
|
16.60
|
16.13
|
439,900
|
|
|
11/19/2021
|
0.00 / 0.00%
|
18.20
|
18.80
|
15.60
|
18.10
|
18.10
|
17.58
|
771,500
|
|
|
11/18/2021
|
+0.10 / +0.55%
|
18.10
|
18.20
|
17.90
|
18.20
|
18.10
|
17.68
|
453,000
|
|
|
11/17/2021
|
-0.20 / -1.09%
|
18.30
|
18.40
|
17.70
|
18.20
|
18.10
|
17.68
|
296,300
|
|
|
11/16/2021
|
-0.40 / -2.14%
|
18.90
|
19.00
|
17.80
|
18.30
|
18.40
|
17.78
|
440,500
|
|
|
11/15/2021
|
+1.10 / +6.15%
|
18.30
|
19.00
|
18.10
|
19.00
|
18.70
|
18.46
|
945,000
|
|
|
11/12/2021
|
+0.90 / +5.17%
|
17.40
|
18.60
|
17.20
|
18.30
|
17.90
|
17.78
|
636,900
|
|
|
11/11/2021
|
+0.40 / +2.34%
|
17.30
|
17.80
|
17.10
|
17.50
|
17.40
|
17.00
|
334,700
|
|
|
11/10/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.10
|
16.81
|
453,900
|
|
|
11/9/2021
|
-0.20 / -1.15%
|
17.40
|
17.80
|
17.10
|
17.20
|
17.30
|
16.71
|
326,900
|
|
|
11/8/2021
|
+0.20 / +1.16%
|
17.30
|
17.60
|
17.20
|
17.50
|
17.35
|
17.00
|
265,500
|
|
|