|
Closing price on 2/9/2022
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
104,000 |
| Split-adjusted Price |
12.34 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.60
|
12.34
|
104,000
|
|
|
2/8/2022
|
+0.20 / +1.63%
|
12.40
|
12.80
|
12.40
|
12.50
|
12.60
|
12.14
|
57,100
|
|
|
2/7/2022
|
+0.30 / +2.50%
|
12.10
|
12.50
|
12.10
|
12.30
|
12.30
|
11.95
|
85,600
|
|
|
1/28/2022
|
+0.30 / +2.52%
|
12.10
|
12.30
|
11.90
|
12.20
|
12.00
|
11.85
|
47,000
|
|
|
1/27/2022
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.90
|
11.56
|
59,500
|
|
|
1/26/2022
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.10
|
11.75
|
57,300
|
|
|
1/25/2022
|
+0.10 / +0.81%
|
12.20
|
12.40
|
11.90
|
12.40
|
12.00
|
12.05
|
77,200
|
|
|
1/24/2022
|
-0.60 / -4.72%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.30
|
11.75
|
43,800
|
|
|
1/21/2022
|
+0.20 / +1.60%
|
12.60
|
13.00
|
12.60
|
12.70
|
12.70
|
12.34
|
98,900
|
|
|
1/20/2022
|
+0.80 / +6.67%
|
12.00
|
12.90
|
12.00
|
12.80
|
12.50
|
12.43
|
88,100
|
|
|
1/19/2022
|
-0.20 / -1.64%
|
12.10
|
12.30
|
11.80
|
12.00
|
12.00
|
11.66
|
74,900
|
|
|
1/18/2022
|
-0.90 / -6.92%
|
13.00
|
13.00
|
11.90
|
12.10
|
12.20
|
11.75
|
136,100
|
|
|
1/17/2022
|
-0.70 / -5.26%
|
12.50
|
13.80
|
12.50
|
12.60
|
13.00
|
12.24
|
106,300
|
|
|
1/14/2022
|
-0.60 / -4.32%
|
13.80
|
13.80
|
12.80
|
13.30
|
13.30
|
12.92
|
147,600
|
|
|
1/13/2022
|
-0.90 / -6.12%
|
14.70
|
14.70
|
13.40
|
13.80
|
13.90
|
13.41
|
238,500
|
|
|
1/12/2022
|
-0.50 / -3.31%
|
15.20
|
15.20
|
14.40
|
14.60
|
14.70
|
14.18
|
193,100
|
|
|
1/11/2022
|
-0.60 / -3.85%
|
15.60
|
15.60
|
14.80
|
15.00
|
15.10
|
14.57
|
416,600
|
|
|
1/10/2022
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.40
|
15.50
|
15.60
|
15.06
|
318,300
|
|
|
1/7/2022
|
-0.30 / -1.88%
|
15.90
|
16.20
|
15.70
|
15.70
|
15.90
|
15.25
|
201,800
|
|
|
1/6/2022
|
+0.30 / +1.90%
|
15.90
|
16.40
|
15.60
|
16.10
|
16.00
|
15.64
|
285,000
|
|
|
1/5/2022
|
-0.20 / -1.24%
|
16.00
|
16.20
|
15.70
|
15.90
|
15.80
|
15.45
|
196,855
|
|
|
1/4/2022
|
+0.10 / +0.63%
|
15.80
|
16.40
|
15.70
|
15.90
|
16.10
|
15.45
|
97,000
|
|
|
12/31/2021
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.60
|
15.90
|
15.80
|
15.45
|
202,200
|
|
|
12/30/2021
|
+0.10 / +0.63%
|
16.00
|
16.40
|
15.90
|
16.00
|
16.00
|
15.54
|
80,000
|
|
|
12/29/2021
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.90
|
15.54
|
139,500
|
|
|
12/28/2021
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.70
|
16.00
|
16.00
|
15.54
|
224,000
|
|
|
12/27/2021
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.00
|
16.20
|
16.10
|
15.74
|
197,500
|
|
|
12/24/2021
|
-0.10 / -0.62%
|
16.60
|
16.80
|
16.10
|
16.10
|
16.20
|
15.64
|
101,700
|
|
|
12/23/2021
|
-0.70 / -4.14%
|
16.90
|
17.00
|
16.00
|
16.20
|
16.20
|
15.74
|
252,200
|
|
|
12/22/2021
|
+0.20 / +1.21%
|
16.80
|
17.20
|
16.30
|
16.70
|
16.90
|
16.22
|
182,700
|
|
|