|
Closing price on 8/7/2017
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
5,700 |
| Split-adjusted Price |
6.67 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2017
|
+0.50 / +5.88%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.94
|
6.74
|
5,870
|
|
|
7/12/2017
|
+0.70 / +8.97%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.41
|
6.37
|
5,300
|
|
|
7/11/2017
|
+0.10 / +1.30%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.94
|
5.84
|
5,200
|
|
|
7/10/2017
|
+0.20 / +2.67%
|
6.60
|
7.80
|
6.60
|
7.70
|
7.61
|
5.77
|
4,100
|
|
|
7/7/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.30
|
7.50
|
7.48
|
5.62
|
8,550
|
|
|
7/6/2017
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.30
|
5.62
|
17,810
|
|
|
7/5/2017
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.91
|
5.32
|
7,700
|
|
|
7/4/2017
|
+0.20 / +3.08%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.49
|
5.02
|
2,800
|
|
|
7/3/2017
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.87
|
11,500
|
|
|
6/30/2017
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.57
|
4.87
|
300
|
|
|
6/29/2017
|
+0.70 / +11.86%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.58
|
4.94
|
11,400
|
|
|
6/28/2017
|
-0.90 / -13.24%
|
6.00
|
6.50
|
5.90
|
5.90
|
6.29
|
4.42
|
7,900
|
|
|
6/27/2017
|
+0.40 / +6.25%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.84
|
5.09
|
500
|
|
|