Closing price on 4/26/2021
|
|
Open |
11.70 |
High |
11.70 |
Low |
11.10 |
Volume |
33,500 |
Split-adjusted Price |
10.78 |
|
|
AMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2021
|
-0.60 / -5.13%
|
11.70
|
11.70
|
11.10
|
11.10
|
11.39
|
10.78
|
33,500
|
|
4/23/2021
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.75
|
11.46
|
31,800
|
|
4/22/2021
|
-1.10 / -8.53%
|
12.50
|
12.50
|
11.60
|
11.80
|
11.93
|
11.46
|
106,500
|
|
4/20/2021
|
0.00 / 0.00%
|
12.40
|
13.90
|
12.20
|
12.40
|
12.86
|
12.05
|
73,200
|
|
4/19/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
12.00
|
12.40
|
12.45
|
12.05
|
15,300
|
|
4/16/2021
|
-0.70 / -5.38%
|
12.70
|
12.70
|
12.00
|
12.30
|
12.38
|
11.95
|
48,400
|
|
4/15/2021
|
+0.60 / +4.72%
|
13.20
|
13.30
|
12.80
|
13.30
|
12.98
|
12.92
|
68,500
|
|
4/14/2021
|
-0.40 / -3.01%
|
13.00
|
13.20
|
12.20
|
12.90
|
12.74
|
12.53
|
172,400
|
|
4/13/2021
|
-0.90 / -6.47%
|
13.70
|
13.80
|
13.00
|
13.00
|
13.30
|
12.63
|
151,100
|
|
4/12/2021
|
-0.10 / -0.71%
|
13.90
|
14.20
|
13.70
|
14.00
|
13.87
|
13.60
|
141,100
|
|
4/9/2021
|
+0.70 / +5.30%
|
13.90
|
14.50
|
13.80
|
13.90
|
14.07
|
13.50
|
93,300
|
|
4/8/2021
|
+1.70 / +14.05%
|
12.40
|
13.90
|
12.40
|
13.80
|
13.22
|
13.41
|
344,600
|
|
4/7/2021
|
+0.40 / +3.33%
|
12.00
|
12.50
|
11.90
|
12.40
|
12.14
|
12.05
|
115,700
|
|
4/6/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.10
|
11.98
|
11.75
|
34,700
|
|
4/5/2021
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.08
|
11.75
|
25,100
|
|
4/2/2021
|
-0.20 / -1.64%
|
12.20
|
12.50
|
11.90
|
12.00
|
12.08
|
11.66
|
93,500
|
|
4/1/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.10
|
12.20
|
12.19
|
11.85
|
45,600
|
|
3/31/2021
|
+0.10 / +0.83%
|
12.20
|
12.60
|
12.00
|
12.20
|
12.19
|
11.85
|
33,900
|
|
3/30/2021
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.10
|
11.95
|
27,000
|
|
3/29/2021
|
+0.10 / +0.85%
|
13.00
|
13.00
|
11.80
|
11.90
|
11.97
|
11.56
|
37,200
|
|
3/26/2021
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.50
|
11.90
|
11.81
|
11.56
|
57,600
|
|
3/25/2021
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.13
|
11.85
|
46,400
|
|
3/24/2021
|
+0.10 / +0.81%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.27
|
12.05
|
34,100
|
|
3/23/2021
|
+0.50 / +4.17%
|
12.10
|
13.20
|
12.00
|
12.50
|
12.32
|
12.14
|
68,400
|
|
3/22/2021
|
-0.30 / -2.44%
|
12.20
|
12.20
|
11.80
|
12.00
|
11.98
|
11.66
|
75,900
|
|
3/19/2021
|
-0.60 / -4.69%
|
12.30
|
12.80
|
12.20
|
12.20
|
12.30
|
11.85
|
69,594
|
|
3/18/2021
|
+0.30 / +2.44%
|
12.30
|
13.00
|
12.30
|
12.60
|
12.75
|
12.24
|
139,100
|
|
3/17/2021
|
+1.10 / +9.57%
|
11.60
|
12.60
|
11.60
|
12.60
|
12.28
|
12.24
|
93,400
|
|
3/16/2021
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.48
|
11.27
|
54,200
|
|
3/15/2021
|
-0.50 / -4.17%
|
11.90
|
12.30
|
11.50
|
11.50
|
11.67
|
11.17
|
106,000
|
|
|