|
Closing price on 8/24/2017
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
5,500 |
| Split-adjusted Price |
6.59 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2017
|
-0.10 / -1.12%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.58
|
6.59
|
5,500
|
|
|
8/23/2017
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.79
|
6.67
|
1,400
|
|
|
8/22/2017
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.52
|
0
|
|
|
8/21/2017
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.69
|
6.67
|
3,600
|
|
|
8/18/2017
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.67
|
200
|
|
|
8/17/2017
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.69
|
6.59
|
1,400
|
|
|
8/16/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.81
|
6.67
|
3,700
|
|
|
8/15/2017
|
+0.10 / +1.14%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.84
|
6.67
|
3,900
|
|
|
8/14/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.59
|
0
|
|
|
8/11/2017
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.59
|
0
|
|
|
8/10/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.78
|
6.44
|
4,520
|
|
|
8/9/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.44
|
620
|
|
|
8/8/2017
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.44
|
100
|
|
|
8/7/2017
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.84
|
6.67
|
5,700
|
|
|
8/4/2017
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.59
|
400
|
|
|
8/3/2017
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.67
|
0
|
|
|
8/2/2017
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.91
|
6.59
|
2,800
|
|
|
8/1/2017
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
6.67
|
3,300
|
|
|
7/31/2017
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.93
|
6.74
|
4,900
|
|
|
7/28/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.94
|
6.67
|
5,700
|
|
|
7/27/2017
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.92
|
6.67
|
10,500
|
|
|
7/26/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.74
|
4,245
|
|
|
7/25/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.74
|
11,800
|
|
|
7/24/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.92
|
6.74
|
2,500
|
|
|
7/21/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.96
|
6.74
|
1,900
|
|
|
7/20/2017
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.85
|
6.74
|
2,800
|
|
|
7/19/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.87
|
6.67
|
7,695
|
|
|
7/18/2017
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.85
|
6.67
|
6,965
|
|
|
7/17/2017
|
+0.20 / +2.27%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.82
|
6.74
|
6,400
|
|
|
7/14/2017
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.76
|
6.59
|
12,000
|
|
|