Register to chat with like-minded investors on our interactive forums.
AMNF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 5.78 | -0.12 | -2.03% | 5.927 | 5.96 | 5.78 | 14,358 |
| May 02 2024 | 5.90 | 0.16 | 2.79% | 5.76 | 5.94 | 5.76 | 129,677 |
| May 01 2024 | 5.74 | 0.09 | 1.59% | 5.65 | 5.75 | 5.65 | 23,704 |
| Apr 30 2024 | 5.65 | 0.13 | 2.26% | 5.70 | 5.78 | 5.55 | 14,804 |
| Apr 29 2024 | 5.525 | 0.03 | 0.45% | 5.60 | 5.60 | 5.51 | 63,571 |
| Apr 26 2024 | 5.50 | 0.00 | 0.00% | 5.53 | 5.53 | 5.50 | 5,375 |
| Apr 25 2024 | 5.50 | 0.00 | 0.00% | 5.52 | 5.53 | 5.422 | 40,120 |
| Apr 24 2024 | 5.50 | -0.27 | -4.68% | 5.77 | 5.80 | 5.50 | 121,398 |
| Apr 23 2024 | 5.77 | -0.01 | -0.09% | 5.79 | 5.89 | 5.7525 | 5,804 |
| Apr 22 2024 | 5.775 | -0.08 | -1.28% | 5.80 | 5.82 | 5.77 | 7,821 |
| Apr 19 2024 | 5.85 | -0.03 | -0.51% | 5.86 | 5.86 | 5.75 | 1,100 |
| Apr 18 2024 | 5.88 | -0.01 | -0.17% | 5.84 | 5.90 | 5.71 | 40,678 |
| Apr 17 2024 | 5.89 | -0.06 | -1.01% | 5.89 | 5.89 | 5.77 | 15,704 |
| Apr 16 2024 | 5.95 | -0.03 | -0.42% | 5.96 | 5.99 | 5.89 | 4,943 |
| Apr 15 2024 | 5.975 | 0.02 | 0.42% | 5.91 | 5.975 | 5.91 | 8,401 |
| Apr 12 2024 | 5.95 | -0.06 | -0.96% | 6.02 | 6.02 | 5.91 | 4,288 |
| Apr 11 2024 | 6.0075 | 0.03 | 0.58% | 5.995 | 6.05 | 5.99 | 3,200 |
| Apr 10 2024 | 5.973 | 0.05 | 0.90% | 5.97 | 6.19 | 5.97 | 1,740 |
| Apr 09 2024 | 5.92 | -0.13 | -2.15% | 6.00 | 6.00 | 5.46 | 16,813 |
| Apr 08 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.01 | 770 |
| Apr 05 2024 | 6.05 | -0.10 | -1.63% | 6.135 | 6.135 | 5.95 | 4,470 |
| Apr 04 2024 | 6.15 | -0.06 | -0.97% | 6.30 | 6.30 | 5.94 | 7,541 |
| Apr 03 2024 | 6.21 | -0.01 | -0.16% | 6.27 | 6.297 | 6.19 | 15,257 |
| Apr 02 2024 | 6.22 | 0.07 | 1.14% | 6.19 | 6.25 | 6.19 | 2,707 |
| Apr 01 2024 | 6.15 | -0.04 | -0.65% | 6.25 | 6.25 | 6.12 | 7,961 |
| Mar 28 2024 | 6.19 | 0.22 | 3.69% | 5.97 | 6.214 | 5.97 | 9,667 |
| Mar 27 2024 | 5.97 | -0.10 | -1.65% | 6.07 | 6.08 | 5.95 | 31,578 |
| Mar 26 2024 | 6.07 | 0.17 | 2.88% | 5.94 | 6.07 | 5.94 | 7,578 |
| Mar 25 2024 | 5.90 | 0.18 | 3.06% | 5.74 | 6.25 | 5.74 | 43,460 |
| Mar 22 2024 | 5.725 | -0.03 | -0.43% | 5.75 | 5.75 | 5.69 | 5,365 |
| Mar 21 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.67 | 48,845 |
| Mar 20 2024 | 5.75 | 0.02 | 0.35% | 5.61 | 5.75 | 5.61 | 8,040 |
| Mar 19 2024 | 5.73 | 0.00 | 0.00% | 5.53 | 5.75 | 5.53 | 42,806 |
| Mar 18 2024 | 5.73 | 0.31 | 5.62% | 5.40 | 5.73 | 5.3835 | 15,122 |
| Mar 15 2024 | 5.425 | 0.06 | 1.21% | 5.43 | 5.43 | 5.40 | 5,723 |
| Mar 14 2024 | 5.36 | -0.03 | -0.56% | 5.39 | 5.43 | 5.31 | 17,089 |
| Mar 13 2024 | 5.39 | 0.03 | 0.56% | 5.30 | 5.39 | 5.19 | 25,360 |
| Mar 12 2024 | 5.36 | 0.08 | 1.52% | 5.39 | 5.39 | 5.255 | 2,605 |
| Mar 11 2024 | 5.28 | 0.44 | 9.09% | 4.90 | 5.50 | 4.90 | 37,680 |
| Mar 08 2024 | 4.84 | -0.02 | -0.41% | 4.87 | 4.87 | 4.80 | 10,044 |
| Mar 07 2024 | 4.86 | -0.03 | -0.61% | 4.89 | 4.92 | 4.80 | 15,585 |
| Mar 06 2024 | 4.89 | -0.01 | -0.10% | 4.89 | 4.895 | 4.77 | 14,783 |
| Mar 05 2024 | 4.895 | 0.00 | 0.04% | 4.91 | 4.91 | 4.88 | 939 |
| Mar 04 2024 | 4.893 | 0.04 | 0.89% | 4.85 | 4.91 | 4.85 | 1,784 |
| Mar 01 2024 | 4.85 | -0.07 | -1.42% | 4.909 | 4.915 | 4.85 | 4,129 |
| Feb 29 2024 | 4.92 | 0.02 | 0.41% | 4.92 | 4.93 | 4.90 | 1,877 |
| Feb 28 2024 | 4.90 | 0.01 | 0.20% | 4.88 | 4.91 | 4.88 | 13,504 |
| Feb 27 2024 | 4.89 | -0.02 | -0.41% | 4.91 | 4.92 | 4.74 | 44,055 |
| Feb 26 2024 | 4.91 | 0.01 | 0.20% | 4.92 | 4.92 | 4.906 | 460 |
| Feb 23 2024 | 4.90 | 0.03 | 0.62% | 4.895 | 4.935 | 4.89 | 3,107 |
| Feb 22 2024 | 4.87 | -0.06 | -1.26% | 4.94 | 4.96 | 4.87 | 5,792 |
| Feb 21 2024 | 4.932 | 0.00 | 0.04% | 4.94 | 4.97 | 4.932 | 3,249 |
| Feb 20 2024 | 4.93 | -0.05 | -0.90% | 4.95 | 4.97 | 4.93 | 6,433 |
| Feb 16 2024 | 4.975 | 0.02 | 0.51% | 4.945 | 4.975 | 4.935 | 6,294 |
| Feb 15 2024 | 4.95 | 0.01 | 0.20% | 4.94 | 4.95 | 4.93 | 7,432 |
| Feb 14 2024 | 4.94 | -0.01 | -0.20% | 4.935 | 4.94 | 4.92 | 8,050 |
| Feb 13 2024 | 4.95 | -0.04 | -0.80% | 4.94 | 4.99 | 4.91 | 6,696 |
| Feb 12 2024 | 4.99 | -0.03 | -0.60% | 5.01 | 5.05 | 4.87 | 20,525 |
| Feb 09 2024 | 5.02 | -0.02 | -0.40% | 5.05 | 5.065 | 5.02 | 1,828 |
| Feb 08 2024 | 5.04 | -0.19 | -3.63% | 5.23 | 5.23 | 4.95 | 8,273 |
| Feb 07 2024 | 5.23 | 0.30 | 6.09% | 4.915 | 5.23 | 4.895 | 23,145 |
| Feb 06 2024 | 4.93 | 0.07 | 1.44% | 4.845 | 4.93 | 4.845 | 5,353 |
