|
Closing price on 12/22/2022
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.60 |
| Volume |
33,300 |
| Split-adjusted Price |
5.63 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.70
|
5.63
|
33,300
|
|
|
12/21/2022
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.80
|
5.54
|
24,200
|
|
|
12/20/2022
|
-0.20 / -3.28%
|
6.20
|
6.30
|
5.80
|
5.90
|
5.90
|
5.73
|
45,400
|
|
|
12/19/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.10
|
6.02
|
49,500
|
|
|
12/16/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.12
|
14,400
|
|
|
12/15/2022
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.12
|
25,200
|
|
|
12/14/2022
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.30
|
5.93
|
62,300
|
|
|
12/13/2022
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.10
|
6.40
|
6.30
|
6.22
|
25,600
|
|
|
12/12/2022
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.40
|
6.12
|
25,100
|
|
|
12/9/2022
|
+0.10 / +1.54%
|
6.60
|
7.00
|
6.50
|
6.60
|
6.60
|
6.41
|
28,400
|
|
|
12/8/2022
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.50
|
6.41
|
5,300
|
|
|
12/7/2022
|
+0.10 / +1.54%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.60
|
6.41
|
25,700
|
|
|
12/6/2022
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.20
|
6.50
|
6.50
|
6.31
|
25,400
|
|
|
12/5/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.80
|
6.51
|
44,900
|
|
|
12/2/2022
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.61
|
35,300
|
|
|
12/1/2022
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.70
|
6.70
|
118,500
|
|
|
11/30/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.70
|
6.70
|
6.51
|
35,100
|
|
|
11/29/2022
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.70
|
6.61
|
46,300
|
|
|
11/28/2022
|
-0.10 / -1.45%
|
7.50
|
7.50
|
6.60
|
6.80
|
7.00
|
6.61
|
11,500
|
|
|
11/25/2022
|
+0.50 / +7.94%
|
6.80
|
7.20
|
6.40
|
6.80
|
6.90
|
6.61
|
18,900
|
|
|
11/24/2022
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
6.02
|
5,300
|
|
|
11/23/2022
|
-0.20 / -3.17%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.40
|
5.93
|
6,200
|
|
|
11/22/2022
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
6.12
|
15,700
|
|
|
11/21/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.00
|
6.20
|
6.30
|
6.02
|
11,500
|
|
|
11/18/2022
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.40
|
6.20
|
6.22
|
20,100
|
|
|
11/17/2022
|
+0.50 / +8.62%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.40
|
6.12
|
28,800
|
|
|
11/16/2022
|
+0.60 / +10.71%
|
6.00
|
6.30
|
5.30
|
6.20
|
5.80
|
6.02
|
53,000
|
|
|
11/15/2022
|
-0.70 / -11.67%
|
6.50
|
6.50
|
5.30
|
5.30
|
5.60
|
5.15
|
60,900
|
|
|
11/14/2022
|
-0.80 / -12.31%
|
6.50
|
6.80
|
5.70
|
5.70
|
6.00
|
5.54
|
34,700
|
|
|
11/11/2022
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.30
|
6.50
|
6.50
|
6.31
|
17,600
|
|
|