|
Closing price on 5/10/2024
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
97,200 |
| Split-adjusted Price |
10.01 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2024
|
+0.10 / +0.98%
|
10.30
|
10.50
|
9.90
|
10.30
|
10.00
|
10.01
|
97,200
|
|
|
5/9/2024
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.10
|
10.30
|
10.20
|
10.01
|
73,300
|
|
|
5/8/2024
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.30
|
10.10
|
128,700
|
|
|
5/7/2024
|
+0.20 / +1.96%
|
10.40
|
10.60
|
10.10
|
10.40
|
10.30
|
10.10
|
101,900
|
|
|
5/6/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.10
|
10.40
|
10.20
|
10.10
|
53,200
|
|
|
5/3/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.40
|
10.10
|
19,800
|
|
|
5/2/2024
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.40
|
10.10
|
75,000
|
|
|
4/26/2024
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.30
|
10.30
|
10.01
|
20,700
|
|
|
4/25/2024
|
+0.10 / +0.98%
|
10.40
|
10.60
|
10.10
|
10.30
|
10.30
|
10.01
|
75,000
|
|
|
4/24/2024
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.20
|
10.10
|
112,200
|
|
|
4/23/2024
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.00
|
10.30
|
10.20
|
10.01
|
59,500
|
|
|
4/22/2024
|
+0.30 / +2.97%
|
10.20
|
10.60
|
10.00
|
10.40
|
10.30
|
10.10
|
42,200
|
|
|
4/19/2024
|
-0.10 / -0.97%
|
10.30
|
10.70
|
10.00
|
10.20
|
10.10
|
9.91
|
98,900
|
|
|
4/17/2024
|
-0.20 / -1.89%
|
10.50
|
10.90
|
10.10
|
10.40
|
10.30
|
10.10
|
118,900
|
|
|
4/16/2024
|
-0.10 / -0.94%
|
10.40
|
11.00
|
10.20
|
10.50
|
10.60
|
10.20
|
54,500
|
|
|
4/15/2024
|
+0.10 / +0.93%
|
10.60
|
11.20
|
10.20
|
10.80
|
10.60
|
10.49
|
113,100
|
|
|
4/12/2024
|
+0.20 / +1.87%
|
10.90
|
11.30
|
10.50
|
10.90
|
10.70
|
10.59
|
259,600
|
|
|
4/11/2024
|
+0.10 / +0.92%
|
11.00
|
11.40
|
10.50
|
11.00
|
10.70
|
10.69
|
116,900
|
|
|
4/10/2024
|
0.00 / 0.00%
|
11.20
|
11.60
|
10.70
|
11.10
|
10.90
|
10.78
|
176,500
|
|
|
4/9/2024
|
+0.10 / +0.90%
|
11.20
|
11.70
|
10.80
|
11.20
|
11.10
|
10.88
|
236,600
|
|
|
4/8/2024
|
+0.40 / +3.70%
|
10.80
|
12.00
|
10.80
|
11.20
|
11.10
|
10.88
|
212,500
|
|
|
4/5/2024
|
+0.70 / +6.67%
|
10.50
|
11.40
|
10.20
|
11.20
|
10.80
|
10.88
|
794,500
|
|
|
4/4/2024
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.20
|
10.60
|
10.50
|
10.30
|
123,100
|
|
|
4/3/2024
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.40
|
10.60
|
10.60
|
10.30
|
51,300
|
|
|
4/2/2024
|
-0.10 / -0.93%
|
10.60
|
11.00
|
10.30
|
10.60
|
10.60
|
10.30
|
108,500
|
|
|
4/1/2024
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.40
|
10.60
|
10.70
|
10.30
|
115,500
|
|
|
3/29/2024
|
+0.20 / +1.90%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
10.39
|
336,000
|
|
|
3/28/2024
|
+0.10 / +0.95%
|
10.60
|
11.20
|
10.40
|
10.60
|
10.50
|
10.30
|
68,100
|
|
|
3/27/2024
|
+0.10 / +0.95%
|
10.60
|
10.90
|
10.20
|
10.60
|
10.50
|
10.30
|
158,300
|
|
|
3/26/2024
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
10.30
|
37,400
|
|
|