|
Closing price on 8/5/2022
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
26,800 |
| Split-adjusted Price |
8.55 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
8.55
|
26,800
|
|
|
8/4/2022
|
-0.20 / -2.22%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.90
|
8.55
|
35,100
|
|
|
8/3/2022
|
+0.50 / +5.75%
|
8.80
|
9.40
|
8.80
|
9.20
|
9.00
|
8.94
|
225,400
|
|
|
8/2/2022
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.70
|
8.55
|
113,600
|
|
|
8/1/2022
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
8.35
|
36,500
|
|
|
7/29/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
8.26
|
5,400
|
|
|
7/28/2022
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.50
|
8.35
|
16,100
|
|
|
7/27/2022
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.35
|
10,300
|
|
|
7/26/2022
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
8.16
|
7,100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.20
|
8.60
|
8.50
|
8.35
|
22,200
|
|
|
7/22/2022
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
8.35
|
7,100
|
|
|
7/21/2022
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.35
|
14,600
|
|
|
7/20/2022
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.50
|
8.35
|
30,000
|
|
|
7/19/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
8.35
|
7,700
|
|
|
7/18/2022
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.60
|
8.45
|
7,200
|
|
|
7/15/2022
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
8.35
|
11,800
|
|
|
7/14/2022
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
8.55
|
10,000
|
|
|
7/13/2022
|
-0.10 / -1.15%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.70
|
8.35
|
10,600
|
|
|
7/12/2022
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.40
|
8.70
|
8.70
|
8.45
|
23,600
|
|
|
7/11/2022
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.60
|
8.45
|
13,700
|
|
|
7/8/2022
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.50
|
8.26
|
13,700
|
|
|
7/7/2022
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.30
|
8.70
|
8.50
|
8.45
|
6,100
|
|
|
7/6/2022
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.50
|
8.35
|
28,700
|
|
|
7/5/2022
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.20
|
8.90
|
8.50
|
8.65
|
14,200
|
|
|
7/4/2022
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
8.65
|
4,400
|
|
|
7/1/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.70
|
8.45
|
6,200
|
|
|
6/30/2022
|
+0.10 / +1.18%
|
9.00
|
9.20
|
8.50
|
8.60
|
8.70
|
8.35
|
17,300
|
|
|
6/29/2022
|
0.00 / 0.00%
|
8.30
|
9.00
|
8.20
|
9.00
|
8.50
|
8.74
|
11,900
|
|
|
6/28/2022
|
-0.20 / -2.17%
|
8.80
|
9.10
|
8.80
|
9.00
|
9.00
|
8.74
|
4,400
|
|
|
6/27/2022
|
+0.30 / +3.41%
|
8.90
|
9.40
|
8.60
|
9.10
|
9.20
|
8.84
|
6,800
|
|
|