Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 3.17 | 0.05 | 1.60% | 3.17 | 3.23 | 3.1301 | 11,242 |
| Apr 25 2024 | 3.12 | 0.10 | 3.31% | 2.91 | 3.1457 | 2.91 | 17,419 |
| Apr 24 2024 | 3.02 | 0.02 | 0.83% | 2.99 | 3.04 | 2.94 | 15,092 |
| Apr 23 2024 | 2.995 | -0.02 | -0.50% | 2.91 | 3.05 | 2.91 | 15,856 |
| Apr 22 2024 | 3.01 | 0.02 | 0.68% | 2.91 | 3.08 | 2.9001 | 18,273 |
| Apr 19 2024 | 2.9898 | 0.08 | 2.74% | 3.02 | 3.02 | 2.9001 | 6,357 |
| Apr 18 2024 | 2.91 | -0.08 | -2.68% | 3.00 | 3.00 | 2.91 | 47,539 |
| Apr 17 2024 | 2.99 | 0.04 | 1.36% | 2.97 | 3.00 | 2.955 | 22,795 |
| Apr 16 2024 | 2.95 | 0.08 | 2.79% | 2.82 | 2.95 | 2.82 | 2,716 |
| Apr 15 2024 | 2.87 | -0.06 | -2.05% | 2.76 | 2.9682 | 2.76 | 15,695 |
| Apr 12 2024 | 2.93 | -0.02 | -0.68% | 2.92 | 2.93 | 2.89 | 1,113 |
| Apr 11 2024 | 2.95 | 0.03 | 0.85% | 2.96 | 2.99 | 2.94 | 3,138 |
| Apr 10 2024 | 2.925 | -0.05 | -1.52% | 2.96 | 2.98 | 2.84 | 3,522 |
| Apr 09 2024 | 2.97 | 0.00 | 0.00% | 2.98 | 2.99 | 2.88 | 6,003 |
| Apr 08 2024 | 2.97 | 0.04 | 1.37% | 2.88 | 3.00 | 2.88 | 28,282 |
| Apr 05 2024 | 2.93 | -0.01 | -0.34% | 2.90 | 2.95 | 2.8501 | 21,416 |
| Apr 04 2024 | 2.94 | 0.02 | 0.68% | 2.89 | 2.94 | 2.8708 | 5,520 |
| Apr 03 2024 | 2.9201 | 0.03 | 1.04% | 2.88 | 2.93 | 2.86 | 12,019 |
| Apr 02 2024 | 2.89 | -0.04 | -1.37% | 2.93 | 2.98 | 2.885 | 19,356 |
| Apr 01 2024 | 2.93 | -0.02 | -0.68% | 2.88 | 2.98 | 2.87 | 6,240 |
| Mar 28 2024 | 2.95 | 0.26 | 9.67% | 2.76 | 3.00 | 2.72 | 76,606 |
| Mar 27 2024 | 2.69 | 0.10 | 3.85% | 2.59 | 2.70 | 2.59 | 10,713 |
| Mar 26 2024 | 2.5903 | 0.01 | 0.21% | 2.58 | 2.64 | 2.58 | 51,627 |
| Mar 25 2024 | 2.585 | -0.06 | -2.08% | 2.65 | 2.65 | 2.5305 | 2,874 |
| Mar 22 2024 | 2.64 | -0.04 | -1.49% | 2.68 | 2.68 | 2.62 | 1,228 |
| Mar 21 2024 | 2.68 | 0.02 | 0.75% | 2.70 | 2.70 | 2.605 | 7,185 |
| Mar 20 2024 | 2.66 | 0.10 | 3.91% | 2.59 | 2.67 | 2.59 | 2,857 |
| Mar 19 2024 | 2.56 | -0.01 | -0.39% | 2.56 | 2.625 | 2.51 | 1,353 |
| Mar 18 2024 | 2.57 | 0.00 | 0.00% | 2.52 | 2.665 | 2.52 | 4,878 |
| Mar 15 2024 | 2.57 | -0.09 | -3.20% | 2.67 | 2.67 | 2.55 | 13,805 |
| Mar 14 2024 | 2.655 | 0.01 | 0.57% | 2.64 | 2.6807 | 2.64 | 3,988 |
| Mar 13 2024 | 2.64 | 0.03 | 1.15% | 2.64 | 2.70 | 2.64 | 11,504 |
| Mar 12 2024 | 2.61 | -0.08 | -2.97% | 2.66 | 2.74 | 2.61 | 5,238 |
| Mar 11 2024 | 2.69 | -0.05 | -1.74% | 2.66 | 2.74 | 2.66 | 2,956 |
| Mar 08 2024 | 2.7375 | 0.04 | 1.66% | 2.68 | 2.7375 | 2.68 | 1,317 |
| Mar 07 2024 | 2.6928 | -0.01 | -0.27% | 2.70 | 2.84 | 2.66 | 2,019 |
| Mar 06 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.75 | 2.70 | 8,288 |
| Mar 05 2024 | 2.7001 | 0.00 | 0.00% | 2.67 | 2.7367 | 2.67 | 5,510 |
| Mar 04 2024 | 2.70 | 0.00 | 0.00% | 2.68 | 2.77 | 2.6604 | 2,093 |
| Mar 01 2024 | 2.70 | -0.01 | -0.37% | 2.71 | 2.72 | 2.68 | 903 |
| Feb 29 2024 | 2.71 | -0.01 | -0.37% | 2.68 | 2.71 | 2.6799 | 2,488 |
| Feb 28 2024 | 2.72 | -0.03 | -1.09% | 2.72 | 2.72 | 2.70 | 464 |
| Feb 27 2024 | 2.75 | 0.00 | 0.00% | 2.74 | 2.75 | 2.73 | 2,218 |
| Feb 26 2024 | 2.75 | 0.06 | 2.23% | 2.70 | 2.75 | 2.6802 | 2,573 |
| Feb 23 2024 | 2.69 | -0.05 | -1.82% | 2.75 | 2.75 | 2.69 | 3,495 |
| Feb 22 2024 | 2.74 | 0.06 | 2.24% | 2.74 | 2.74 | 2.68 | 1,124 |
| Feb 21 2024 | 2.68 | -0.02 | -0.74% | 2.7001 | 2.72 | 2.68 | 7,085 |
| Feb 20 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.72 | 2.70 | 5,177 |
| Feb 16 2024 | 2.70 | 0.00 | 0.00% | 2.67 | 2.754 | 2.67 | 5,008 |
| Feb 15 2024 | 2.70 | -0.06 | -2.17% | 2.78 | 2.79 | 2.69 | 2,147 |
| Feb 14 2024 | 2.76 | 0.08 | 2.99% | 2.74 | 2.77 | 2.71 | 575 |
| Feb 13 2024 | 2.68 | 0.01 | 0.37% | 2.65 | 2.75 | 2.65 | 1,913 |
| Feb 12 2024 | 2.67 | -0.03 | -1.11% | 2.68 | 2.735 | 2.67 | 3,190 |
| Feb 09 2024 | 2.70 | 0.00 | 0.09% | 2.70 | 2.70 | 2.68 | 4,647 |
| Feb 08 2024 | 2.6976 | -0.05 | -1.91% | 2.73 | 2.75 | 2.68 | 1,137 |
| Feb 07 2024 | 2.75 | 0.08 | 2.99% | 2.69 | 2.75 | 2.6807 | 14,984 |
| Feb 06 2024 | 2.6701 | 0.02 | 0.76% | 2.68 | 2.71 | 2.67 | 4,172 |
| Feb 05 2024 | 2.65 | -0.06 | -2.21% | 2.71 | 2.71 | 2.61 | 71,990 |
| Feb 02 2024 | 2.71 | 0.04 | 1.46% | 2.71 | 2.71 | 2.64 | 6,407 |
| Feb 01 2024 | 2.671 | 0.00 | 0.04% | 2.66 | 2.75 | 2.66 | 8,471 |
| Jan 31 2024 | 2.67 | 0.03 | 1.14% | 2.61 | 2.75 | 2.61 | 1,872 |
| Jan 30 2024 | 2.64 | -0.07 | -2.59% | 2.71 | 2.75 | 2.64 | 8,880 |
| Jan 29 2024 | 2.7101 | 0.00 | 0.00% | 2.71 | 2.76 | 2.71 | 13,160 |
