|
Closing price on 6/5/2023
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
11.30 |
| Volume |
474,400 |
| Split-adjusted Price |
11.27 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2023
|
-0.30 / -2.52%
|
12.00
|
12.30
|
11.30
|
11.60
|
11.50
|
11.27
|
474,400
|
|
|
6/2/2023
|
+0.80 / +7.14%
|
11.80
|
12.80
|
11.40
|
12.00
|
11.90
|
11.66
|
930,100
|
|
|
6/1/2023
|
+1.40 / +13.46%
|
10.50
|
11.90
|
10.50
|
11.80
|
11.20
|
11.46
|
1,695,200
|
|
|
5/31/2023
|
+0.60 / +6.00%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.40
|
10.30
|
651,500
|
|
|
5/30/2023
|
+0.20 / +2.00%
|
10.10
|
10.40
|
9.90
|
10.20
|
10.00
|
9.91
|
135,300
|
|
|
5/29/2023
|
+0.10 / +1.00%
|
9.90
|
10.20
|
9.80
|
10.10
|
10.00
|
9.81
|
104,000
|
|
|
5/26/2023
|
-0.20 / -1.96%
|
10.10
|
10.20
|
9.80
|
10.00
|
10.00
|
9.71
|
187,400
|
|
|
5/25/2023
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.20
|
9.91
|
88,000
|
|
|
5/24/2023
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.30
|
10.40
|
10.40
|
10.10
|
276,700
|
|
|
5/23/2023
|
-0.10 / -0.95%
|
10.90
|
11.10
|
10.20
|
10.40
|
10.40
|
10.10
|
172,300
|
|
|
5/22/2023
|
+0.10 / +0.95%
|
10.60
|
11.10
|
10.30
|
10.60
|
10.50
|
10.30
|
129,000
|
|
|
5/19/2023
|
+0.20 / +1.92%
|
10.40
|
10.90
|
10.30
|
10.60
|
10.50
|
10.30
|
176,000
|
|
|
5/18/2023
|
+0.30 / +2.91%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.40
|
10.30
|
297,500
|
|
|
5/17/2023
|
+0.20 / +1.96%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.30
|
10.10
|
313,700
|
|
|
5/16/2023
|
-0.50 / -4.63%
|
10.50
|
10.80
|
10.00
|
10.30
|
10.20
|
10.01
|
378,500
|
|
|
5/15/2023
|
-0.20 / -1.85%
|
11.00
|
11.40
|
10.50
|
10.60
|
10.80
|
10.30
|
334,900
|
|
|
5/12/2023
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.80
|
10.69
|
360,100
|
|
|
5/11/2023
|
+0.90 / +9.18%
|
9.90
|
10.70
|
9.80
|
10.70
|
10.30
|
10.39
|
749,200
|
|
|
5/10/2023
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.50
|
10.00
|
9.80
|
9.71
|
171,200
|
|
|
5/9/2023
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.70
|
9.52
|
51,500
|
|
|
5/8/2023
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.70
|
9.52
|
91,800
|
|
|
5/5/2023
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
9.33
|
27,000
|
|
|
5/4/2023
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.60
|
9.42
|
43,300
|
|
|
4/28/2023
|
-0.40 / -3.96%
|
9.50
|
10.10
|
9.50
|
9.70
|
9.80
|
9.42
|
55,100
|
|
|
4/27/2023
|
+0.30 / +3.06%
|
9.20
|
10.30
|
9.20
|
10.10
|
10.10
|
9.81
|
194,500
|
|
|
4/26/2023
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.60
|
9.80
|
9.80
|
9.52
|
147,300
|
|
|
4/25/2023
|
-0.30 / -2.91%
|
10.10
|
10.30
|
9.80
|
10.00
|
10.00
|
9.71
|
73,900
|
|
|
4/24/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.30
|
10.10
|
70,400
|
|
|
4/21/2023
|
+0.40 / +4.00%
|
10.10
|
10.70
|
10.00
|
10.40
|
10.40
|
10.10
|
359,500
|
|
|
4/20/2023
|
+0.10 / +0.99%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.00
|
9.91
|
100,900
|
|
|