|
Closing price on 5/27/2022
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
44,500 |
| Split-adjusted Price |
9.13 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.50
|
9.13
|
44,500
|
|
|
5/26/2022
|
+0.50 / +5.56%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.40
|
9.23
|
49,700
|
|
|
5/25/2022
|
+0.70 / +8.14%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.00
|
9.03
|
63,400
|
|
|
5/24/2022
|
-0.20 / -2.27%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
8.35
|
8,100
|
|
|
5/23/2022
|
-0.20 / -2.27%
|
7.50
|
9.20
|
7.50
|
8.60
|
8.80
|
8.35
|
14,100
|
|
|
5/20/2022
|
+0.20 / +2.30%
|
8.60
|
9.20
|
8.60
|
8.90
|
8.80
|
8.65
|
56,000
|
|
|
5/19/2022
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.70
|
8.45
|
13,600
|
|
|
5/18/2022
|
+0.20 / +2.27%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.10
|
8.74
|
6,300
|
|
|
5/17/2022
|
+0.60 / +7.06%
|
8.70
|
9.10
|
8.40
|
9.10
|
8.80
|
8.84
|
16,900
|
|
|
5/16/2022
|
-0.10 / -1.16%
|
9.30
|
9.80
|
8.00
|
8.50
|
8.50
|
8.26
|
57,100
|
|
|
5/13/2022
|
-1.00 / -10.87%
|
9.40
|
9.40
|
8.20
|
8.20
|
8.60
|
7.97
|
32,400
|
|
|
5/12/2022
|
-0.20 / -2.15%
|
9.90
|
9.90
|
8.90
|
9.10
|
9.20
|
8.84
|
45,000
|
|
|
5/11/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.10
|
9.30
|
9.30
|
9.03
|
11,200
|
|
|
5/10/2022
|
-0.20 / -2.06%
|
8.30
|
9.50
|
8.30
|
9.50
|
9.30
|
9.23
|
17,500
|
|
|
5/9/2022
|
-0.60 / -5.94%
|
9.90
|
10.00
|
9.50
|
9.50
|
9.70
|
9.23
|
38,100
|
|
|
5/6/2022
|
-0.40 / -3.88%
|
10.00
|
10.30
|
9.90
|
9.90
|
10.10
|
9.62
|
34,200
|
|
|
5/5/2022
|
-0.20 / -1.94%
|
10.70
|
10.70
|
10.00
|
10.10
|
10.30
|
9.81
|
25,800
|
|
|
5/4/2022
|
+0.50 / +4.95%
|
10.10
|
10.60
|
10.00
|
10.60
|
10.30
|
10.30
|
23,500
|
|
|
4/29/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
9.81
|
23,300
|
|
|
4/28/2022
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.10
|
9.81
|
36,300
|
|
|
4/27/2022
|
+0.10 / +1.01%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.10
|
9.71
|
13,600
|
|
|
4/26/2022
|
-0.20 / -1.96%
|
11.00
|
11.00
|
9.70
|
10.00
|
9.90
|
9.71
|
47,800
|
|
|
4/25/2022
|
-0.20 / -1.96%
|
10.50
|
10.50
|
9.80
|
10.00
|
10.20
|
9.71
|
13,800
|
|
|
4/22/2022
|
+0.20 / +2.00%
|
10.00
|
11.50
|
9.90
|
10.20
|
10.20
|
9.91
|
44,500
|
|
|
4/21/2022
|
-1.10 / -9.91%
|
11.10
|
11.10
|
9.70
|
10.00
|
10.00
|
9.71
|
76,200
|
|
|
4/20/2022
|
-0.50 / -4.27%
|
11.50
|
11.70
|
11.00
|
11.20
|
11.10
|
10.88
|
29,900
|
|
|
4/19/2022
|
-0.90 / -7.69%
|
11.70
|
11.70
|
10.80
|
10.80
|
11.70
|
10.49
|
24,300
|
|
|
4/18/2022
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
11.37
|
21,400
|
|
|
4/15/2022
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.70
|
12.20
|
12.00
|
11.85
|
47,500
|
|
|
4/14/2022
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.10
|
11.66
|
42,200
|
|
|