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 |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 3.09 | 0.06 | 1.98% | 3.04 | 3.10 | 2.99 | 31,417 |
| Sep 19 2024 | 3.03 | -0.01 | -0.33% | 2.97 | 3.0799 | 2.97 | 15,514 |
| Sep 18 2024 | 3.04 | -0.01 | -0.33% | 3.03 | 3.07 | 2.96 | 29,117 |
| Sep 17 2024 | 3.05 | 0.01 | 0.33% | 3.01 | 3.061 | 3.01 | 49,132 |
| Sep 16 2024 | 3.04 | 0.02 | 0.59% | 3.00 | 3.09 | 2.99 | 35,455 |
| Sep 13 2024 | 3.0223 | -0.02 | -0.58% | 3.09 | 3.10 | 3.01 | 58,917 |
| Sep 12 2024 | 3.04 | 0.01 | 0.33% | 3.09 | 3.09 | 3.01 | 31,815 |
| Sep 11 2024 | 3.03 | -0.04 | -1.30% | 3.04 | 3.0999 | 2.97 | 40,254 |
| Sep 10 2024 | 3.07 | 0.06 | 1.99% | 3.01 | 3.07 | 2.97 | 16,487 |
| Sep 09 2024 | 3.01 | -0.05 | -1.63% | 3.05 | 3.07 | 3.00 | 45,576 |
| Sep 06 2024 | 3.06 | -0.03 | -0.97% | 3.06 | 3.09 | 3.0159 | 16,775 |
| Sep 05 2024 | 3.09 | -0.02 | -0.64% | 3.07 | 3.10 | 3.062 | 29,074 |
| Sep 04 2024 | 3.11 | 0.03 | 0.97% | 3.10 | 3.12 | 3.05 | 21,655 |
| Sep 03 2024 | 3.08 | -0.04 | -1.28% | 3.11 | 3.13 | 3.05 | 41,117 |
| Aug 30 2024 | 3.12 | 0.02 | 0.65% | 3.04 | 3.1899 | 3.04 | 73,867 |
| Aug 29 2024 | 3.10 | 0.08 | 2.65% | 3.01 | 3.11 | 3.01 | 78,432 |
| Aug 28 2024 | 3.02 | -0.04 | -1.31% | 3.05 | 3.08 | 2.99 | 152,278 |
| Aug 27 2024 | 3.06 | -0.05 | -1.61% | 3.08 | 3.10 | 3.05 | 47,114 |
| Aug 26 2024 | 3.11 | -0.04 | -1.27% | 3.14 | 3.2695 | 3.02 | 198,974 |
| Aug 23 2024 | 3.15 | -0.45 | -12.50% | 3.63 | 3.65 | 3.06 | 565,154 |
| Aug 22 2024 | 3.60 | 0.56 | 18.42% | 4.00 | 4.60 | 3.13 | 5,828,631 |
| Aug 21 2024 | 3.04 | 0.05 | 1.67% | 3.05 | 3.0699 | 3.00 | 7,645 |
| Aug 20 2024 | 2.99 | 0.09 | 3.10% | 2.92 | 3.00 | 2.91 | 8,166 |
| Aug 19 2024 | 2.90 | 0.06 | 2.11% | 2.86 | 2.905 | 2.80 | 92,504 |
| Aug 16 2024 | 2.84 | -0.17 | -5.65% | 2.90 | 2.9499 | 2.82 | 61,286 |
| Aug 15 2024 | 3.01 | -0.10 | -3.22% | 2.91 | 3.0912 | 2.91 | 16,933 |
| Aug 14 2024 | 3.11 | 0.07 | 2.27% | 3.04 | 3.1299 | 3.02 | 31,583 |
| Aug 13 2024 | 3.041 | 0.04 | 1.19% | 3.03 | 3.07 | 2.95 | 4,152 |
| Aug 12 2024 | 3.0052 | -0.01 | -0.43% | 2.96 | 3.0783 | 2.96 | 2,529 |
| Aug 09 2024 | 3.0183 | 0.01 | 0.28% | 2.95 | 3.08 | 2.95 | 5,704 |
| Aug 08 2024 | 3.01 | 0.05 | 1.56% | 2.93 | 3.08 | 2.93 | 4,985 |
| Aug 07 2024 | 2.9638 | -0.11 | -3.46% | 3.08 | 3.08 | 2.93 | 3,092 |
| Aug 06 2024 | 3.07 | 0.15 | 5.14% | 2.90 | 3.07 | 2.90 | 9,657 |
| Aug 05 2024 | 2.92 | -0.16 | -5.19% | 2.97 | 3.0649 | 2.841 | 10,993 |
| Aug 02 2024 | 3.08 | -0.04 | -1.23% | 3.09 | 3.17 | 3.07 | 1,358 |
| Aug 01 2024 | 3.1185 | 0.01 | 0.27% | 3.12 | 3.19 | 3.0501 | 8,530 |
| Jul 31 2024 | 3.11 | 0.04 | 1.30% | 3.03 | 3.11 | 3.03 | 734 |
| Jul 30 2024 | 3.07 | 0.04 | 1.32% | 3.03 | 3.17 | 3.03 | 13,802 |
| Jul 29 2024 | 3.03 | -0.14 | -4.42% | 3.17 | 3.185 | 3.02 | 7,757 |
| Jul 26 2024 | 3.17 | -0.03 | -0.94% | 3.18 | 3.23 | 3.17 | 8,830 |
| Jul 25 2024 | 3.20 | -0.08 | -2.44% | 3.23 | 3.25 | 3.17 | 7,996 |
| Jul 24 2024 | 3.28 | -0.01 | -0.27% | 3.30 | 3.30 | 3.20 | 2,572 |
| Jul 23 2024 | 3.289 | 0.04 | 1.20% | 3.27 | 3.289 | 3.195 | 1,233 |
| Jul 22 2024 | 3.25 | 0.00 | 0.00% | 3.21 | 3.25 | 3.1708 | 7,419 |
| Jul 19 2024 | 3.25 | 0.07 | 2.20% | 3.17 | 3.25 | 3.17 | 760 |
| Jul 18 2024 | 3.18 | -0.07 | -2.15% | 3.24 | 3.25 | 3.18 | 795 |
| Jul 17 2024 | 3.25 | 0.05 | 1.56% | 3.20 | 3.25 | 3.1701 | 3,482 |
| Jul 16 2024 | 3.20 | -0.05 | -1.54% | 3.29 | 3.29 | 3.20 | 316 |
| Jul 15 2024 | 3.25 | -0.02 | -0.61% | 3.30 | 3.30 | 3.25 | 9,655 |
| Jul 12 2024 | 3.27 | 0.06 | 1.87% | 3.21 | 3.27 | 3.21 | 4,957 |
| Jul 11 2024 | 3.21 | 0.01 | 0.31% | 3.20 | 3.25 | 3.18 | 3,747 |
| Jul 10 2024 | 3.20 | -0.02 | -0.62% | 3.22 | 3.25 | 3.20 | 1,717 |
| Jul 09 2024 | 3.22 | 0.04 | 1.26% | 3.18 | 3.24 | 3.00 | 5,157 |
| Jul 08 2024 | 3.18 | 0.06 | 1.92% | 3.07 | 3.19 | 3.0114 | 9,261 |
| Jul 05 2024 | 3.12 | -0.01 | -0.32% | 3.13 | 3.18 | 3.06 | 10,472 |
| Jul 03 2024 | 3.1301 | 0.00 | 0.00% | 3.12 | 3.25 | 3.12 | 1,576 |
| Jul 02 2024 | 3.13 | -0.08 | -2.34% | 3.25 | 3.25 | 3.13 | 1,526 |
| Jul 01 2024 | 3.205 | -0.03 | -0.83% | 3.18 | 3.25 | 3.135 | 2,745 |
| Jun 28 2024 | 3.2318 | 0.00 | 0.00% | 3.2318 | 3.2318 | 3.2318 | 0 |
| Jun 27 2024 | 3.2318 | -0.04 | -1.09% | 3.30 | 3.30 | 3.20 | 2,524 |
| Jun 26 2024 | 3.2675 | -0.02 | -0.68% | 3.30 | 3.30 | 3.2675 | 1,854 |
| Jun 25 2024 | 3.29 | 0.12 | 3.79% | 3.15 | 3.30 | 3.15 | 10,170 |
| Jun 24 2024 | 3.17 | -0.13 | -3.94% | 3.28 | 3.30 | 3.17 | 896 |
