Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 14.02 | 0.08 | 0.57% | 13.87 | 14.08 | 13.80 | 2,371,959 |
| Apr 23 2024 | 13.94 | -0.06 | -0.43% | 13.70 | 13.985 | 13.67 | 2,968,401 |
| Apr 22 2024 | 14.00 | 0.08 | 0.57% | 13.87 | 14.12 | 13.77 | 2,560,867 |
| Apr 19 2024 | 13.92 | 0.10 | 0.72% | 13.80 | 14.07 | 13.77 | 2,953,405 |
| Apr 18 2024 | 13.82 | 0.17 | 1.25% | 13.65 | 13.87 | 13.64 | 2,047,322 |
| Apr 17 2024 | 13.65 | 0.06 | 0.44% | 13.66 | 13.77 | 13.57 | 1,341,743 |
| Apr 16 2024 | 13.59 | -0.07 | -0.51% | 13.61 | 13.64 | 13.45 | 2,424,430 |
| Apr 15 2024 | 13.66 | -0.25 | -1.80% | 14.03 | 14.055 | 13.625 | 3,083,231 |
| Apr 12 2024 | 13.91 | -0.12 | -0.86% | 14.09 | 14.2388 | 13.86 | 2,125,437 |
| Apr 11 2024 | 14.03 | -0.12 | -0.85% | 14.21 | 14.23 | 13.96 | 1,776,100 |
| Apr 10 2024 | 14.15 | -0.04 | -0.28% | 14.10 | 14.215 | 14.05 | 1,771,069 |
| Apr 09 2024 | 14.19 | -0.01 | -0.07% | 14.22 | 14.26 | 14.10 | 1,643,452 |
| Apr 08 2024 | 14.20 | -0.09 | -0.63% | 14.29 | 14.345 | 14.19 | 1,528,151 |
| Apr 05 2024 | 14.29 | -0.01 | -0.07% | 14.27 | 14.355 | 14.1901 | 1,296,370 |
| Apr 04 2024 | 14.30 | -0.04 | -0.28% | 14.39 | 14.52 | 14.285 | 1,736,426 |
| Apr 03 2024 | 14.34 | 0.03 | 0.21% | 14.32 | 14.39 | 14.295 | 2,093,912 |
| Apr 02 2024 | 14.31 | 0.15 | 1.06% | 14.18 | 14.31 | 14.065 | 2,010,370 |
| Apr 01 2024 | 14.16 | 0.10 | 0.71% | 14.10 | 14.19 | 14.005 | 1,792,680 |
| Mar 28 2024 | 14.06 | 0.17 | 1.22% | 13.97 | 14.12 | 13.93 | 2,774,760 |
| Mar 27 2024 | 13.89 | 0.10 | 0.73% | 13.80 | 13.92 | 13.78 | 1,463,785 |
| Mar 26 2024 | 13.79 | -0.06 | -0.43% | 13.85 | 13.91 | 13.765 | 1,574,251 |
| Mar 25 2024 | 13.85 | -0.08 | -0.57% | 13.98 | 14.065 | 13.835 | 1,572,108 |
| Mar 22 2024 | 13.93 | -0.07 | -0.50% | 14.00 | 14.06 | 13.89 | 3,853,282 |
| Mar 21 2024 | 14.00 | 0.31 | 2.26% | 13.72 | 14.00 | 13.71 | 4,019,646 |
| Mar 20 2024 | 13.69 | 0.02 | 0.15% | 13.67 | 13.79 | 13.60 | 3,104,188 |
| Mar 19 2024 | 13.67 | 0.26 | 1.94% | 13.40 | 13.765 | 13.40 | 1,976,200 |
| Mar 18 2024 | 13.41 | 0.05 | 0.37% | 13.40 | 13.44 | 13.27 | 2,468,266 |
| Mar 15 2024 | 13.36 | -0.03 | -0.22% | 13.34 | 13.515 | 13.20 | 6,837,559 |
| Mar 14 2024 | 13.39 | -0.27 | -1.98% | 13.67 | 13.69 | 13.31 | 2,020,647 |
| Mar 13 2024 | 13.66 | 0.03 | 0.22% | 13.67 | 13.81 | 13.645 | 2,727,210 |
| Mar 12 2024 | 13.63 | -0.05 | -0.37% | 13.51 | 13.66 | 13.51 | 3,214,470 |
| Mar 11 2024 | 13.68 | 0.33 | 2.47% | 13.31 | 13.71 | 13.30 | 2,899,839 |
| Mar 08 2024 | 13.35 | -0.09 | -0.67% | 13.44 | 13.50 | 13.24 | 2,582,823 |
| Mar 07 2024 | 13.44 | -0.14 | -1.03% | 13.55 | 13.61 | 13.435 | 2,752,362 |
| Mar 06 2024 | 13.58 | 0.00 | 0.00% | 13.65 | 13.72 | 13.565 | 2,145,944 |
| Mar 05 2024 | 13.58 | 0.05 | 0.37% | 13.52 | 13.685 | 13.52 | 2,649,385 |
| Mar 04 2024 | 13.53 | 0.02 | 0.15% | 13.50 | 13.71 | 13.50 | 2,006,832 |
| Mar 01 2024 | 13.51 | 0.11 | 0.82% | 13.45 | 13.55 | 13.40 | 2,121,468 |
| Feb 29 2024 | 13.40 | 0.15 | 1.13% | 13.29 | 13.48 | 13.255 | 2,979,917 |
| Feb 28 2024 | 13.25 | 0.08 | 0.61% | 13.18 | 13.29 | 13.15 | 1,971,330 |
| Feb 27 2024 | 13.17 | -0.06 | -0.45% | 13.28 | 13.325 | 13.08 | 4,111,067 |
| Feb 26 2024 | 13.23 | 0.11 | 0.84% | 13.02 | 13.28 | 13.02 | 4,244,646 |
| Feb 23 2024 | 13.12 | 0.07 | 0.54% | 12.99 | 13.13 | 12.97 | 3,927,367 |
| Feb 22 2024 | 13.05 | 0.12 | 0.93% | 12.81 | 13.07 | 12.78 | 4,515,293 |
| Feb 21 2024 | 12.93 | 0.46 | 3.69% | 12.52 | 12.96 | 12.50 | 4,780,666 |
| Feb 20 2024 | 12.47 | 0.06 | 0.48% | 12.43 | 12.545 | 12.32 | 3,932,727 |
| Feb 16 2024 | 12.41 | 0.01 | 0.08% | 12.42 | 12.55 | 12.22 | 3,714,004 |
| Feb 15 2024 | 12.40 | 0.70 | 5.98% | 12.15 | 12.61 | 12.145 | 6,599,999 |
| Feb 14 2024 | 11.70 | 0.02 | 0.17% | 11.75 | 11.80 | 11.58 | 4,673,420 |
| Feb 13 2024 | 11.68 | -0.29 | -2.42% | 11.88 | 11.911 | 11.58 | 4,450,832 |
| Feb 12 2024 | 11.97 | 0.12 | 1.01% | 11.85 | 11.98 | 11.80 | 1,935,420 |
| Feb 09 2024 | 11.85 | -0.07 | -0.59% | 11.94 | 12.01 | 11.8325 | 1,635,664 |
| Feb 08 2024 | 11.92 | -0.07 | -0.58% | 11.99 | 12.025 | 11.79 | 2,498,588 |
| Feb 07 2024 | 11.99 | 0.02 | 0.17% | 12.03 | 12.07 | 11.90 | 2,116,424 |
| Feb 06 2024 | 11.97 | -0.12 | -0.99% | 12.15 | 12.15 | 11.94 | 1,458,159 |
| Feb 05 2024 | 12.09 | -0.15 | -1.23% | 12.25 | 12.26 | 12.0516 | 2,192,873 |
| Feb 02 2024 | 12.24 | -0.02 | -0.16% | 12.33 | 12.34 | 12.08 | 3,036,972 |
| Feb 01 2024 | 12.26 | 0.02 | 0.16% | 12.30 | 12.43 | 12.23 | 3,014,843 |
| Jan 31 2024 | 12.24 | -0.14 | -1.13% | 12.41 | 12.45 | 12.23 | 2,422,066 |
| Jan 30 2024 | 12.38 | -0.01 | -0.08% | 12.37 | 12.44 | 12.30 | 1,672,680 |
| Jan 29 2024 | 12.39 | 0.13 | 1.06% | 12.32 | 12.40 | 12.175 | 3,029,575 |
| Jan 26 2024 | 12.26 | 0.04 | 0.33% | 12.23 | 12.30 | 12.1801 | 1,588,357 |
