|
Closing price on 12/4/2017
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.90 |
| Volume |
1,000 |
| Split-adjusted Price |
6.35 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.95
|
6.35
|
1,000
|
|
|
12/1/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.35
|
400
|
|
|
11/30/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.35
|
200
|
|
|
11/29/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.35
|
100
|
|
|
11/28/2017
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.35
|
100
|
|
|
11/27/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.91
|
6.27
|
1,710
|
|
|
11/24/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.93
|
6.35
|
900
|
|
|
11/23/2017
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.27
|
500,200
|
|
|
11/22/2017
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.91
|
6.35
|
700
|
|
|
11/21/2017
|
-0.10 / -1.27%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.68
|
6.19
|
600
|
|
|
11/20/2017
|
+0.60 / +8.22%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.27
|
200
|
|
|
11/17/2017
|
-0.60 / -7.59%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.79
|
0
|
|
|
11/16/2017
|
-0.10 / -1.25%
|
7.50
|
8.00
|
7.10
|
7.90
|
7.33
|
6.27
|
2,300
|
|
|
11/15/2017
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.35
|
110
|
|
|
11/14/2017
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.43
|
12,300
|
|
|
11/13/2017
|
+0.50 / +6.85%
|
6.50
|
7.90
|
6.50
|
7.80
|
7.08
|
6.19
|
3,970
|
|
|
11/10/2017
|
-0.20 / -2.47%
|
6.90
|
7.90
|
6.90
|
7.90
|
7.29
|
6.27
|
6,810
|
|
|
11/9/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.43
|
0
|
|
|
11/8/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.43
|
0
|
|
|
11/7/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.43
|
1,700,000
|
|
|
11/6/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.43
|
30
|
|
|
11/3/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.43
|
0
|
|
|
11/2/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.43
|
0
|
|
|
11/1/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.43
|
0
|
|
|
10/31/2017
|
+0.50 / +6.58%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.43
|
400
|
|
|
10/30/2017
|
-1.30 / -14.61%
|
8.00
|
8.90
|
7.60
|
7.60
|
7.87
|
6.03
|
9,800
|
|
|
10/27/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.06
|
0
|
|
|
10/26/2017
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.06
|
200
|
|
|
10/25/2017
|
+0.30 / +3.57%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.75
|
6.91
|
1,400
|
|
|
10/24/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.67
|
0
|
|
|