Register for real-time alerts, custom portfolio, and market movers
AMK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 34.11 | 0.07 | 0.21% | 33.99 | 34.115 | 33.99 | 273,841 |
| May 20 2024 | 34.04 | 0.10 | 0.29% | 33.95 | 34.05 | 33.95 | 380,968 |
| May 17 2024 | 33.94 | -0.07 | -0.21% | 34.00 | 34.05 | 33.90 | 369,218 |
| May 16 2024 | 34.01 | 0.05 | 0.15% | 33.98 | 34.04 | 33.895 | 591,863 |
| May 15 2024 | 33.96 | -0.03 | -0.09% | 34.10 | 34.10 | 33.96 | 411,594 |
| May 14 2024 | 33.99 | 0.04 | 0.12% | 33.99 | 34.07 | 33.96 | 521,684 |
| May 13 2024 | 33.95 | 0.08 | 0.24% | 33.96 | 34.00 | 33.88 | 325,974 |
| May 10 2024 | 33.87 | -0.01 | -0.03% | 33.95 | 33.98 | 33.86 | 582,522 |
| May 09 2024 | 33.88 | 0.02 | 0.06% | 33.89 | 33.93 | 33.88 | 975,414 |
| May 08 2024 | 33.86 | -0.08 | -0.24% | 33.96 | 33.98 | 33.86 | 1,527,549 |
| May 07 2024 | 33.94 | -0.05 | -0.15% | 34.00 | 34.01 | 33.93 | 613,146 |
| May 06 2024 | 33.99 | 0.03 | 0.09% | 34.14 | 34.14 | 33.96 | 424,587 |
| May 03 2024 | 33.96 | 0.01 | 0.03% | 34.15 | 34.21 | 33.94 | 470,625 |
| May 02 2024 | 33.95 | 0.01 | 0.03% | 33.99 | 34.40 | 33.92 | 1,235,253 |
| May 01 2024 | 33.94 | 0.13 | 0.38% | 33.83 | 34.00 | 33.83 | 775,684 |
| Apr 30 2024 | 33.81 | 0.02 | 0.06% | 33.84 | 33.885 | 33.77 | 628,083 |
| Apr 29 2024 | 33.79 | -0.14 | -0.41% | 33.91 | 34.04 | 33.76 | 1,104,152 |
| Apr 26 2024 | 33.93 | 0.04 | 0.12% | 33.90 | 33.98 | 33.83 | 1,820,293 |
| Apr 25 2024 | 33.89 | -1.01 | -2.89% | 34.11 | 34.20 | 33.85 | 3,899,497 |
| Apr 24 2024 | 34.90 | -0.25 | -0.71% | 35.07 | 35.24 | 34.65 | 183,361 |
| Apr 23 2024 | 35.15 | -0.32 | -0.90% | 35.55 | 35.81 | 34.87 | 220,438 |
| Apr 22 2024 | 35.47 | 0.73 | 2.10% | 34.76 | 35.7095 | 34.62 | 175,723 |
| Apr 19 2024 | 34.74 | 0.24 | 0.70% | 34.48 | 34.96 | 34.29 | 198,491 |
| Apr 18 2024 | 34.50 | -0.14 | -0.40% | 34.63 | 34.88 | 34.015 | 294,355 |
| Apr 17 2024 | 34.64 | -0.53 | -1.51% | 35.23 | 35.34 | 34.50 | 121,209 |
| Apr 16 2024 | 35.17 | -0.11 | -0.31% | 35.28 | 35.42 | 34.46 | 277,040 |
| Apr 15 2024 | 35.28 | -0.84 | -2.33% | 36.45 | 36.6052 | 35.10 | 318,873 |
| Apr 12 2024 | 36.12 | -0.75 | -2.03% | 36.65 | 37.03 | 35.765 | 219,729 |
| Apr 11 2024 | 36.87 | 0.82 | 2.27% | 36.68 | 37.02 | 35.848 | 296,214 |
| Apr 10 2024 | 36.05 | -1.01 | -2.73% | 36.43 | 37.04 | 35.86 | 804,850 |
| Apr 09 2024 | 37.06 | 0.24 | 0.65% | 36.84 | 37.54 | 36.71 | 412,997 |
| Apr 08 2024 | 36.82 | 2.27 | 6.57% | 34.91 | 37.30 | 34.80 | 490,404 |
| Apr 05 2024 | 34.55 | 0.05 | 0.14% | 34.41 | 35.075 | 34.36 | 558,070 |
| Apr 04 2024 | 34.50 | 0.25 | 0.73% | 34.51 | 34.74 | 34.17 | 1,010,512 |
| Apr 03 2024 | 34.25 | 0.00 | 0.00% | 34.02 | 34.58 | 34.00 | 188,335 |
| Apr 02 2024 | 34.25 | -0.55 | -1.58% | 34.81 | 34.97 | 34.06 | 172,398 |
| Apr 01 2024 | 34.80 | -0.61 | -1.72% | 35.41 | 35.80 | 34.55 | 217,424 |
| Mar 28 2024 | 35.41 | 0.17 | 0.48% | 35.23 | 35.62 | 35.22 | 334,331 |
| Mar 27 2024 | 35.24 | 0.07 | 0.20% | 35.49 | 35.64 | 34.97 | 220,274 |
| Mar 26 2024 | 35.17 | -0.22 | -0.62% | 35.59 | 35.92 | 35.0601 | 265,414 |
| Mar 25 2024 | 35.39 | -0.34 | -0.95% | 35.73 | 35.84 | 35.36 | 85,172 |
| Mar 22 2024 | 35.73 | -0.47 | -1.30% | 36.11 | 36.22 | 35.71 | 117,389 |
| Mar 21 2024 | 36.20 | 0.21 | 0.58% | 36.21 | 36.435 | 36.06 | 138,946 |
| Mar 20 2024 | 35.99 | 0.32 | 0.90% | 35.60 | 36.00 | 35.25 | 162,196 |
| Mar 19 2024 | 35.67 | -0.07 | -0.20% | 35.74 | 35.90 | 35.575 | 132,024 |
| Mar 18 2024 | 35.74 | 0.03 | 0.08% | 35.61 | 36.02 | 35.51 | 151,582 |
| Mar 15 2024 | 35.71 | -0.27 | -0.75% | 35.75 | 36.35 | 35.70 | 227,168 |
| Mar 14 2024 | 35.98 | 0.35 | 0.98% | 35.72 | 36.02 | 35.21 | 201,681 |
| Mar 13 2024 | 35.63 | -0.10 | -0.28% | 35.68 | 35.925 | 35.46 | 114,396 |
| Mar 12 2024 | 35.73 | 0.08 | 0.22% | 35.77 | 35.98 | 35.53 | 184,680 |
| Mar 11 2024 | 35.65 | -0.49 | -1.36% | 36.14 | 36.255 | 35.50 | 130,740 |
| Mar 08 2024 | 36.14 | 0.70 | 1.98% | 35.67 | 36.49 | 35.67 | 349,702 |
| Mar 07 2024 | 35.44 | -0.52 | -1.45% | 36.00 | 36.525 | 35.40 | 156,003 |
| Mar 06 2024 | 35.96 | 0.06 | 0.17% | 36.06 | 36.33 | 35.91 | 164,435 |
| Mar 05 2024 | 35.90 | 0.84 | 2.40% | 34.96 | 36.00 | 34.96 | 257,501 |
| Mar 04 2024 | 35.06 | -0.02 | -0.06% | 35.10 | 35.405 | 34.96 | 99,073 |
| Mar 01 2024 | 35.08 | -0.27 | -0.76% | 35.47 | 35.66 | 35.06 | 239,461 |
| Feb 29 2024 | 35.35 | 0.40 | 1.14% | 35.54 | 36.1499 | 35.20 | 201,779 |
| Feb 28 2024 | 34.95 | 0.59 | 1.72% | 34.28 | 34.98 | 34.20 | 211,642 |
| Feb 27 2024 | 34.36 | 0.10 | 0.29% | 34.26 | 34.43 | 34.00 | 144,382 |
| Feb 26 2024 | 34.26 | 0.61 | 1.81% | 33.64 | 34.42 | 33.59 | 162,487 |
| Feb 23 2024 | 33.65 | 0.39 | 1.17% | 33.45 | 33.83 | 33.31 | 330,071 |
| Feb 22 2024 | 33.26 | 0.46 | 1.40% | 32.35 | 34.32 | 31.51 | 379,690 |
