|
Closing price on 9/20/2022
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.70 |
| Volume |
4,400 |
| Split-adjusted Price |
7.48 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
7.48
|
4,400
|
|
|
9/19/2022
|
-0.30 / -3.70%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.70
|
7.58
|
39,800
|
|
|
9/16/2022
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.10
|
7.77
|
10,200
|
|
|
9/15/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.87
|
8,400
|
|
|
9/14/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
7.97
|
18,000
|
|
|
9/13/2022
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
7.97
|
9,600
|
|
|
9/12/2022
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.10
|
8.06
|
24,800
|
|
|
9/9/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
7.97
|
24,400
|
|
|
9/8/2022
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.20
|
8.16
|
50,000
|
|
|
9/7/2022
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.50
|
8.16
|
37,700
|
|
|
9/6/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
8.26
|
14,100
|
|
|
9/5/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
8.26
|
20,500
|
|
|
8/31/2022
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.50
|
8.35
|
9,400
|
|
|
8/30/2022
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.35
|
22,600
|
|
|
8/29/2022
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
8.35
|
25,800
|
|
|
8/26/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.70
|
8.55
|
42,600
|
|
|
8/25/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
8.55
|
13,500
|
|
|
8/24/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
8.55
|
20,100
|
|
|
8/23/2022
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
8.65
|
18,100
|
|
|
8/22/2022
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
8.65
|
23,000
|
|
|
8/19/2022
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.90
|
8.74
|
49,000
|
|
|
8/18/2022
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
8.84
|
29,300
|
|
|
8/17/2022
|
0.00 / 0.00%
|
9.10
|
10.00
|
9.00
|
9.10
|
9.20
|
8.84
|
54,400
|
|
|
8/16/2022
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
8.84
|
50,700
|
|
|
8/15/2022
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.10
|
8.74
|
30,900
|
|
|
8/12/2022
|
-0.10 / -1.09%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.10
|
8.84
|
46,200
|
|
|
8/11/2022
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.20
|
8.94
|
62,800
|
|
|
8/10/2022
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.30
|
9.30
|
9.40
|
9.03
|
30,900
|
|
|
8/9/2022
|
+0.50 / +5.62%
|
8.90
|
9.70
|
8.90
|
9.40
|
9.30
|
9.13
|
192,800
|
|
|
8/8/2022
|
+0.20 / +2.27%
|
8.80
|
9.30
|
8.70
|
9.00
|
8.90
|
8.74
|
186,400
|
|
|