Closing price on 9/25/2017
|
|
Open |
8.60 |
High |
8.60 |
Low |
8.60 |
Volume |
200 |
Split-adjusted Price |
6.83 |
|
|
AMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2017
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.83
|
200
|
|
9/22/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.14
|
0
|
|
9/21/2017
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.14
|
110
|
|
9/20/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.91
|
0
|
|
9/19/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.91
|
200
|
|
9/18/2017
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.69
|
6.91
|
2,000
|
|
9/15/2017
|
+0.20 / +2.30%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.08
|
7.06
|
5,700
|
|
9/14/2017
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.91
|
0
|
|
9/13/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.71
|
6.98
|
7,200
|
|
9/12/2017
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.92
|
6.98
|
6,910
|
|
9/11/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.83
|
0
|
|
9/8/2017
|
+0.30 / +3.61%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.83
|
100
|
|
9/7/2017
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.59
|
0
|
|
9/6/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.26
|
6.51
|
3,300
|
|
9/5/2017
|
+0.20 / +2.50%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.50
|
6.51
|
2,200
|
|
9/1/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.35
|
0
|
|
8/31/2017
|
-0.90 / -10.11%
|
8.90
|
8.90
|
8.00
|
8.00
|
8.04
|
6.35
|
2,100
|
|
8/30/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.67
|
0
|
|
8/29/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.67
|
0
|
|
8/28/2017
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.67
|
160
|
|
8/25/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.59
|
100
|
|
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
|
|
|