|
Closing price on 5/27/2021
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.60 |
| Volume |
24,000 |
| Split-adjusted Price |
10.39 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.10 / -0.93%
|
11.00
|
11.20
|
10.60
|
10.70
|
10.70
|
10.39
|
24,000
|
|
|
5/26/2021
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.80
|
10.69
|
26,000
|
|
|
5/25/2021
|
-0.10 / -0.92%
|
10.80
|
11.20
|
10.70
|
10.80
|
10.80
|
10.49
|
40,500
|
|
|
5/24/2021
|
-0.70 / -6.14%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.90
|
10.39
|
24,900
|
|
|
5/21/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
10.80
|
10.80
|
11.40
|
10.49
|
9,700
|
|
|
5/20/2021
|
-0.30 / -2.73%
|
11.00
|
11.20
|
10.60
|
10.70
|
10.80
|
10.39
|
22,700
|
|
|
5/19/2021
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.98
|
10.59
|
32,300
|
|
|
5/18/2021
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.09
|
10.69
|
12,000
|
|
|
5/17/2021
|
-0.70 / -5.93%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.23
|
10.78
|
59,400
|
|
|
5/14/2021
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.76
|
11.46
|
23,100
|
|
|
5/13/2021
|
+0.60 / +5.31%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.95
|
11.56
|
20,200
|
|
|
5/12/2021
|
+1.00 / +9.26%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.33
|
11.46
|
78,000
|
|
|
5/11/2021
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.82
|
10.69
|
35,900
|
|
|
5/10/2021
|
+0.40 / +3.85%
|
11.00
|
11.40
|
10.40
|
10.80
|
10.81
|
10.49
|
35,700
|
|
|
5/7/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.10
|
10.30
|
10.36
|
10.01
|
32,200
|
|
|
5/6/2021
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.32
|
9.91
|
27,300
|
|
|
5/5/2021
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.47
|
10.10
|
18,200
|
|
|
5/4/2021
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.43
|
10.10
|
36,200
|
|
|
4/29/2021
|
-0.30 / -2.78%
|
11.00
|
11.00
|
10.20
|
10.50
|
10.48
|
10.20
|
108,700
|
|
|
4/28/2021
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.78
|
10.49
|
67,800
|
|
|
4/27/2021
|
-0.40 / -3.51%
|
11.30
|
11.30
|
10.50
|
11.00
|
11.13
|
10.69
|
75,800
|
|
|
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
|
|
|