|
Closing price on 7/9/2024
|
|
| Open |
11.80 |
| High |
12.40 |
| Low |
11.80 |
| Volume |
475,600 |
| Split-adjusted Price |
11.85 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2024
|
+0.50 / +4.27%
|
11.80
|
12.40
|
11.80
|
12.20
|
12.00
|
11.85
|
475,600
|
|
|
7/8/2024
|
+0.50 / +4.35%
|
11.70
|
12.00
|
11.50
|
12.00
|
11.70
|
11.66
|
849,500
|
|
|
7/5/2024
|
+0.40 / +3.51%
|
11.60
|
11.80
|
11.30
|
11.80
|
11.50
|
11.46
|
784,700
|
|
|
7/4/2024
|
+0.20 / +1.75%
|
11.50
|
12.00
|
11.30
|
11.60
|
11.40
|
11.27
|
309,200
|
|
|
7/3/2024
|
+0.20 / +1.77%
|
11.40
|
11.70
|
11.10
|
11.50
|
11.40
|
11.17
|
317,000
|
|
|
7/2/2024
|
+0.40 / +3.57%
|
11.20
|
11.80
|
11.00
|
11.60
|
11.30
|
11.27
|
409,800
|
|
|
7/1/2024
|
-0.20 / -1.72%
|
11.70
|
11.90
|
10.90
|
11.40
|
11.20
|
11.07
|
323,500
|
|
|
6/28/2024
|
-0.20 / -1.68%
|
11.90
|
12.60
|
11.00
|
11.70
|
11.60
|
11.37
|
520,600
|
|
|
6/27/2024
|
-0.20 / -1.63%
|
12.20
|
12.60
|
11.60
|
12.10
|
11.90
|
11.75
|
633,000
|
|
|
6/26/2024
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.10
|
12.50
|
12.30
|
12.14
|
739,400
|
|
|
6/25/2024
|
-0.20 / -1.57%
|
13.00
|
13.00
|
12.10
|
12.50
|
12.50
|
12.14
|
416,000
|
|
|
6/24/2024
|
0.00 / 0.00%
|
13.40
|
14.00
|
11.90
|
13.00
|
12.70
|
12.63
|
800,800
|
|
|
6/21/2024
|
+1.30 / +10.74%
|
12.50
|
13.80
|
12.50
|
13.40
|
13.00
|
13.02
|
1,263,200
|
|
|
6/20/2024
|
+1.00 / +8.70%
|
12.00
|
12.50
|
11.90
|
12.50
|
12.10
|
12.14
|
1,094,000
|
|
|
6/19/2024
|
+0.90 / +8.11%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.50
|
11.66
|
873,500
|
|
|
6/18/2024
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.80
|
11.30
|
11.10
|
10.98
|
466,200
|
|
|
6/17/2024
|
-0.10 / -0.91%
|
11.20
|
11.60
|
10.60
|
10.90
|
10.80
|
10.59
|
137,500
|
|
|
6/14/2024
|
+0.50 / +4.67%
|
11.00
|
11.50
|
10.80
|
11.20
|
11.00
|
10.88
|
361,900
|
|
|
6/13/2024
|
+0.70 / +6.80%
|
10.50
|
11.30
|
10.30
|
11.00
|
10.70
|
10.69
|
538,900
|
|
|
6/12/2024
|
+0.10 / +0.97%
|
10.50
|
10.70
|
10.30
|
10.40
|
10.30
|
10.10
|
93,800
|
|
|
6/11/2024
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.30
|
10.10
|
118,000
|
|
|
6/10/2024
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.30
|
10.10
|
71,500
|
|
|
6/7/2024
|
+0.20 / +1.98%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.30
|
10.01
|
56,900
|
|
|
6/6/2024
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.10
|
10.30
|
10.10
|
10.01
|
46,300
|
|
|
6/5/2024
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.30
|
10.10
|
45,500
|
|
|
6/4/2024
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.30
|
10.10
|
77,800
|
|
|
6/3/2024
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.50
|
10.20
|
95,300
|
|
|
5/31/2024
|
+0.30 / +2.97%
|
10.10
|
10.50
|
10.00
|
10.40
|
10.30
|
10.10
|
231,000
|
|
|
5/30/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.10
|
9.81
|
74,500
|
|
|
5/29/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
9.81
|
61,500
|
|
|