|
Closing price on 3/5/2024
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
47,000 |
| Split-adjusted Price |
10.10 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.30
|
10.10
|
47,000
|
|
|
3/4/2024
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.30
|
10.40
|
10.40
|
10.10
|
53,000
|
|
|
3/1/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.40
|
10.20
|
108,600
|
|
|
2/29/2024
|
+0.10 / +0.96%
|
10.60
|
11.00
|
10.30
|
10.50
|
10.50
|
10.20
|
48,700
|
|
|
2/28/2024
|
+0.20 / +1.92%
|
10.40
|
11.00
|
10.10
|
10.60
|
10.40
|
10.30
|
207,000
|
|
|
2/27/2024
|
+0.10 / +0.96%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.40
|
10.20
|
42,300
|
|
|
2/26/2024
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.40
|
10.20
|
30,200
|
|
|
2/23/2024
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.20
|
10.40
|
10.30
|
10.10
|
30,700
|
|
|
2/22/2024
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.10
|
10.50
|
10.40
|
10.20
|
162,400
|
|
|
2/21/2024
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.40
|
10.60
|
10.60
|
10.30
|
17,700
|
|
|
2/20/2024
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.40
|
10.60
|
10.60
|
10.30
|
54,100
|
|
|
2/19/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.50
|
10.30
|
63,900
|
|
|
2/16/2024
|
+0.20 / +1.89%
|
10.50
|
10.90
|
10.40
|
10.80
|
10.60
|
10.49
|
417,200
|
|
|
2/15/2024
|
+0.40 / +3.88%
|
10.30
|
10.90
|
10.30
|
10.70
|
10.60
|
10.39
|
203,000
|
|
|
2/7/2024
|
+1.00 / +10.10%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.30
|
10.59
|
857,700
|
|
|
2/6/2024
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.90
|
9.81
|
249,700
|
|
|
2/5/2024
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.00
|
9.81
|
97,600
|
|
|
2/2/2024
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.10
|
9.81
|
122,400
|
|
|
2/1/2024
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
9.81
|
185,100
|
|
|
1/31/2024
|
+0.20 / +2.02%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.00
|
9.81
|
156,300
|
|
|
1/30/2024
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.90
|
9.81
|
211,700
|
|
|
1/29/2024
|
0.00 / 0.00%
|
10.10
|
10.40
|
9.90
|
10.00
|
10.10
|
9.71
|
133,300
|
|
|
1/26/2024
|
+0.20 / +2.02%
|
10.00
|
10.50
|
9.90
|
10.10
|
10.00
|
9.81
|
288,600
|
|
|
1/25/2024
|
+0.10 / +1.01%
|
10.10
|
10.30
|
9.70
|
10.00
|
9.90
|
9.71
|
210,100
|
|
|
1/24/2024
|
-0.10 / -0.98%
|
10.10
|
10.50
|
9.80
|
10.10
|
9.90
|
9.81
|
303,000
|
|
|
1/23/2024
|
0.00 / 0.00%
|
10.10
|
10.40
|
9.90
|
10.10
|
10.20
|
9.81
|
43,300
|
|
|
1/22/2024
|
+0.10 / +0.99%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.10
|
9.91
|
182,400
|
|
|
1/19/2024
|
+0.20 / +2.00%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.10
|
9.91
|
142,500
|
|
|
1/18/2024
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.00
|
9.91
|
183,300
|
|
|
1/17/2024
|
0.00 / 0.00%
|
10.10
|
10.40
|
9.80
|
10.00
|
10.00
|
9.71
|
152,600
|
|
|