|
Closing price on 6/7/2017
|
|
| Open |
5.80 |
| High |
6.70 |
| Low |
5.70 |
| Volume |
21,400 |
| Split-adjusted Price |
4.87 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2017
|
-0.20 / -2.99%
|
5.80
|
6.70
|
5.70
|
6.50
|
6.54
|
4.87
|
21,400
|
|
|
6/6/2017
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.02
|
100
|
|
|
6/5/2017
|
+0.50 / +7.69%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.24
|
1,440
|
|
|
6/2/2017
|
+0.20 / +3.13%
|
6.50
|
6.90
|
6.50
|
6.60
|
6.52
|
4.94
|
14,300
|
|
|
6/1/2017
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.79
|
100
|
|
|
5/31/2017
|
-0.70 / -10.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.43
|
4.72
|
3,100
|
|
|
5/30/2017
|
+0.70 / +11.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.24
|
100
|
|
|
5/29/2017
|
+0.30 / +5.00%
|
6.30
|
6.40
|
6.00
|
6.30
|
6.30
|
4.72
|
50,630
|
|
|
5/26/2017
|
-0.50 / -7.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.49
|
1,000
|
|
|
5/25/2017
|
-0.50 / -7.14%
|
7.30
|
7.30
|
6.50
|
6.50
|
6.72
|
4.87
|
500
|
|
|
5/24/2017
|
+0.90 / +14.75%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.24
|
100
|
|
|
5/23/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.57
|
0
|
|
|
5/22/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.57
|
0
|
|
|
5/19/2017
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.57
|
100
|
|
|
5/18/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.79
|
0
|
|
|
5/17/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.79
|
200
|
|
|
5/16/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.79
|
28,500
|
|
|
5/15/2017
|
-0.60 / -8.57%
|
7.20
|
7.20
|
6.40
|
6.40
|
6.44
|
4.79
|
5,300
|
|
|
5/12/2017
|
+0.50 / +7.69%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.24
|
100
|
|
|
5/11/2017
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.87
|
200
|
|
|
5/10/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.94
|
0
|
|
|
5/9/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.94
|
0
|
|
|
5/8/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.94
|
0
|
|
|
5/5/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.94
|
0
|
|
|
5/4/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.94
|
0
|
|
|
5/3/2017
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.94
|
2,000
|
|
|
4/28/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.02
|
13,100
|
|
|
4/27/2017
|
+0.10 / +1.52%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.71
|
5.02
|
7,200
|
|
|
4/26/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.67
|
4.94
|
2,400
|
|
|
4/25/2017
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
4.94
|
49,300
|
|
|