Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMSWA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 10.93 | -0.01 | -0.09% | 11.00 | 11.055 | 10.8146 | 125,506 |
| Sep 20 2024 | 10.94 | 0.02 | 0.18% | 10.95 | 11.12 | 10.93 | 497,567 |
| Sep 19 2024 | 10.92 | 0.18 | 1.68% | 10.94 | 10.94 | 10.71 | 374,709 |
| Sep 18 2024 | 10.74 | -0.18 | -1.65% | 10.88 | 11.01 | 10.70 | 232,640 |
| Sep 17 2024 | 10.92 | -0.07 | -0.64% | 11.09 | 11.15 | 10.8601 | 233,021 |
| Sep 16 2024 | 10.99 | 0.04 | 0.37% | 10.97 | 11.04 | 10.90 | 120,047 |
| Sep 13 2024 | 10.95 | 0.20 | 1.86% | 10.83 | 11.04 | 10.80 | 191,996 |
| Sep 12 2024 | 10.75 | -0.03 | -0.28% | 10.81 | 10.86 | 10.735 | 143,960 |
| Sep 11 2024 | 10.78 | -0.16 | -1.46% | 10.98 | 10.98 | 10.71 | 203,465 |
| Sep 10 2024 | 10.94 | 0.06 | 0.55% | 10.93 | 10.9891 | 10.86 | 70,440 |
| Sep 09 2024 | 10.88 | -0.03 | -0.27% | 10.92 | 11.0099 | 10.845 | 104,808 |
| Sep 06 2024 | 10.91 | -0.05 | -0.46% | 10.95 | 11.01 | 10.81 | 147,762 |
| Sep 05 2024 | 10.96 | -0.14 | -1.26% | 11.12 | 11.15 | 10.92 | 98,053 |
| Sep 04 2024 | 11.10 | -0.11 | -0.98% | 11.16 | 11.165 | 10.99 | 134,215 |
| Sep 03 2024 | 11.21 | -0.30 | -2.61% | 11.45 | 11.53 | 11.16 | 218,017 |
| Aug 30 2024 | 11.51 | 0.22 | 1.95% | 11.29 | 11.55 | 11.282 | 345,125 |
| Aug 29 2024 | 11.29 | 0.25 | 2.26% | 11.11 | 11.34 | 11.06 | 239,820 |
| Aug 28 2024 | 11.04 | -0.28 | -2.47% | 11.32 | 11.32 | 11.03 | 142,212 |
| Aug 27 2024 | 11.32 | 0.11 | 0.98% | 11.20 | 11.39 | 11.02 | 363,558 |
| Aug 26 2024 | 11.21 | 0.15 | 1.36% | 11.14 | 11.43 | 11.064 | 466,120 |
| Aug 23 2024 | 11.06 | 0.80 | 7.80% | 11.00 | 11.9737 | 10.86 | 1,690,628 |
| Aug 22 2024 | 10.26 | -0.05 | -0.48% | 10.33 | 10.38 | 10.18 | 226,026 |
| Aug 21 2024 | 10.31 | 0.25 | 2.49% | 10.07 | 10.34 | 10.00 | 148,179 |
| Aug 20 2024 | 10.06 | -0.03 | -0.30% | 10.09 | 10.165 | 10.04 | 153,615 |
| Aug 19 2024 | 10.09 | 0.01 | 0.10% | 10.13 | 10.39 | 10.03 | 153,595 |
| Aug 16 2024 | 10.08 | -0.21 | -2.04% | 10.18 | 10.25 | 10.08 | 224,267 |
| Aug 15 2024 | 10.29 | 0.12 | 1.18% | 10.33 | 10.43 | 10.26 | 92,014 |
| Aug 14 2024 | 10.17 | -0.07 | -0.68% | 10.26 | 10.26 | 10.07 | 132,928 |
| Aug 13 2024 | 10.24 | 0.28 | 2.81% | 10.04 | 10.28 | 10.01 | 156,257 |
| Aug 12 2024 | 9.96 | -0.29 | -2.83% | 10.30 | 10.30 | 9.91 | 174,773 |
| Aug 09 2024 | 10.25 | -0.07 | -0.68% | 10.36 | 10.40 | 10.06 | 186,184 |
| Aug 08 2024 | 10.32 | 0.02 | 0.19% | 10.44 | 10.44 | 10.05 | 154,218 |
| Aug 07 2024 | 10.30 | -0.03 | -0.29% | 10.44 | 10.53 | 10.27 | 186,313 |
| Aug 06 2024 | 10.33 | -0.27 | -2.55% | 10.58 | 10.66 | 10.28 | 183,912 |
| Aug 05 2024 | 10.60 | -0.20 | -1.85% | 10.50 | 10.78 | 10.21 | 525,579 |
| Aug 02 2024 | 10.80 | -0.07 | -0.64% | 10.55 | 10.93 | 10.55 | 296,111 |
| Aug 01 2024 | 10.87 | -0.07 | -0.64% | 10.96 | 10.99 | 10.63 | 304,708 |
| Jul 31 2024 | 10.94 | 0.19 | 1.77% | 10.74 | 11.02 | 10.55 | 576,838 |
| Jul 30 2024 | 10.75 | 0.17 | 1.61% | 10.67 | 10.82 | 10.55 | 170,731 |
| Jul 29 2024 | 10.58 | 0.06 | 0.57% | 10.50 | 10.70 | 10.50 | 172,255 |
| Jul 26 2024 | 10.52 | 0.56 | 5.62% | 10.11 | 10.61 | 10.04 | 206,919 |
| Jul 25 2024 | 9.96 | 0.30 | 3.11% | 9.66 | 9.965 | 9.64 | 312,562 |
| Jul 24 2024 | 9.66 | -0.18 | -1.83% | 9.89 | 9.89 | 9.64 | 117,563 |
| Jul 23 2024 | 9.84 | 0.08 | 0.82% | 9.77 | 10.03 | 9.6983 | 331,372 |
| Jul 22 2024 | 9.76 | 0.14 | 1.46% | 9.65 | 9.86 | 9.57 | 160,097 |
| Jul 19 2024 | 9.62 | -0.10 | -1.03% | 9.76 | 9.76 | 9.59 | 138,871 |
| Jul 18 2024 | 9.72 | -0.26 | -2.61% | 9.91 | 10.13 | 9.67 | 176,468 |
| Jul 17 2024 | 9.98 | 0.02 | 0.20% | 9.87 | 10.01 | 9.78 | 215,368 |
| Jul 16 2024 | 9.96 | 0.37 | 3.86% | 9.73 | 9.97 | 9.50 | 317,670 |
| Jul 15 2024 | 9.59 | 0.03 | 0.31% | 9.56 | 9.68 | 9.50 | 382,407 |
| Jul 12 2024 | 9.56 | 0.02 | 0.21% | 9.66 | 9.77 | 9.50 | 184,790 |
| Jul 11 2024 | 9.54 | 0.47 | 5.18% | 9.23 | 9.54 | 9.19 | 220,217 |
| Jul 10 2024 | 9.07 | -0.05 | -0.55% | 9.12 | 9.13 | 8.917 | 241,872 |
| Jul 09 2024 | 9.12 | -0.04 | -0.44% | 9.13 | 9.24 | 8.98 | 300,992 |
| Jul 08 2024 | 9.16 | 0.22 | 2.46% | 9.00 | 9.20 | 8.90 | 354,816 |
| Jul 05 2024 | 8.94 | -0.14 | -1.54% | 9.02 | 9.02 | 8.90 | 192,598 |
| Jul 03 2024 | 9.08 | 0.01 | 0.11% | 8.97 | 9.16 | 8.97 | 106,996 |
| Jul 02 2024 | 9.07 | 0.01 | 0.11% | 9.13 | 9.15 | 9.02 | 211,759 |
| Jul 01 2024 | 9.06 | -0.18 | -1.95% | 9.24 | 9.24 | 8.985 | 310,953 |
| Jun 28 2024 | 9.24 | 0.00 | 0.00% | 9.24 | 9.24 | 9.24 | 0 |
| Jun 27 2024 | 9.24 | 0.72 | 8.45% | 8.56 | 9.33 | 8.51 | 1,034,528 |
| Jun 26 2024 | 8.52 | -0.01 | -0.12% | 8.49 | 8.565 | 8.41 | 144,264 |
