Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMDS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 12.43 | -0.05 | -0.40% | 12.50 | 12.95 | 12.261 | 21,185 |
| May 30 2024 | 12.48 | -0.11 | -0.87% | 12.38 | 12.67 | 12.335 | 30,497 |
| May 29 2024 | 12.59 | 0.45 | 3.71% | 12.4201 | 12.6829 | 12.4201 | 73,865 |
| May 28 2024 | 12.14 | -0.38 | -3.04% | 12.40 | 12.5285 | 11.94 | 83,888 |
| May 24 2024 | 12.52 | -0.49 | -3.75% | 12.93 | 12.93 | 12.4122 | 13,337 |
| May 23 2024 | 13.0072 | 0.45 | 3.56% | 12.23 | 13.121 | 12.23 | 38,667 |
| May 22 2024 | 12.56 | -0.11 | -0.87% | 12.45 | 12.66 | 12.389 | 7,079 |
| May 21 2024 | 12.67 | 0.13 | 1.04% | 12.705 | 12.705 | 12.5974 | 979 |
| May 20 2024 | 12.54 | -0.12 | -0.95% | 12.62 | 12.62 | 12.39 | 7,286 |
| May 17 2024 | 12.66 | -0.17 | -1.33% | 12.39 | 12.74 | 12.30 | 17,765 |
| May 16 2024 | 12.83 | -0.25 | -1.91% | 12.92 | 12.92 | 12.36 | 43,729 |
| May 15 2024 | 13.08 | -0.56 | -4.11% | 13.40 | 13.471 | 13.08 | 6,793 |
| May 14 2024 | 13.64 | -0.26 | -1.87% | 13.9236 | 14.03 | 13.63 | 17,546 |
| May 13 2024 | 13.90 | 0.18 | 1.31% | 13.84 | 13.90 | 13.621 | 7,295 |
| May 10 2024 | 13.72 | 0.01 | 0.07% | 13.56 | 13.781 | 13.4019 | 5,653 |
| May 09 2024 | 13.71 | 0.12 | 0.88% | 13.67 | 13.8307 | 13.63 | 8,579 |
| May 08 2024 | 13.59 | 0.05 | 0.37% | 13.59 | 13.65 | 13.45 | 12,843 |
| May 07 2024 | 13.54 | 0.17 | 1.27% | 13.38 | 13.57 | 13.29 | 23,385 |
| May 06 2024 | 13.37 | -0.51 | -3.67% | 13.62 | 13.73 | 13.331 | 29,793 |
| May 03 2024 | 13.88 | -0.48 | -3.32% | 14.09 | 14.129 | 13.85 | 15,467 |
| May 02 2024 | 14.3566 | -0.19 | -1.33% | 14.40 | 14.79 | 14.21 | 32,444 |
| May 01 2024 | 14.55 | 1.26 | 9.48% | 14.13 | 14.6499 | 13.96 | 54,858 |
| Apr 30 2024 | 13.29 | 0.14 | 1.06% | 13.16 | 13.29 | 13.055 | 92,795 |
| Apr 29 2024 | 13.15 | -0.27 | -2.01% | 13.28 | 13.49 | 13.111 | 26,707 |
| Apr 26 2024 | 13.42 | -0.28 | -2.04% | 13.66 | 13.6986 | 13.291 | 27,258 |
| Apr 25 2024 | 13.70 | -0.23 | -1.65% | 14.17 | 14.17 | 13.6276 | 16,103 |
| Apr 24 2024 | 13.93 | 0.08 | 0.56% | 13.49 | 13.9932 | 13.40 | 23,632 |
| Apr 23 2024 | 13.8529 | -0.38 | -2.65% | 13.92 | 13.96 | 13.738 | 22,853 |
| Apr 22 2024 | 14.2294 | -0.18 | -1.25% | 14.28 | 14.45 | 14.09 | 62,228 |
| Apr 19 2024 | 14.41 | 0.77 | 5.65% | 13.93 | 14.4885 | 13.8022 | 46,678 |
| Apr 18 2024 | 13.64 | -0.09 | -0.66% | 13.62 | 13.7646 | 13.50 | 52,585 |
| Apr 17 2024 | 13.73 | 0.75 | 5.78% | 12.92 | 13.73 | 12.92 | 35,763 |
| Apr 16 2024 | 12.98 | -0.28 | -2.11% | 13.12 | 13.12 | 12.88 | 21,515 |
| Apr 15 2024 | 13.26 | 0.24 | 1.84% | 12.96 | 13.33 | 12.9301 | 85,399 |
| Apr 12 2024 | 13.02 | 0.52 | 4.16% | 12.88 | 13.0996 | 12.88 | 43,854 |
| Apr 11 2024 | 12.50 | -0.24 | -1.88% | 12.65 | 12.73 | 12.46 | 35,009 |
| Apr 10 2024 | 12.74 | 0.26 | 2.08% | 12.79 | 12.93 | 12.5339 | 136,228 |
| Apr 09 2024 | 12.48 | -0.04 | -0.32% | 12.46 | 12.689 | 12.401 | 37,657 |
| Apr 08 2024 | 12.52 | 0.07 | 0.56% | 12.61 | 12.73 | 12.38 | 25,995 |
| Apr 05 2024 | 12.45 | -0.35 | -2.73% | 12.67 | 12.73 | 12.32 | 54,321 |
| Apr 04 2024 | 12.80 | 0.96 | 8.12% | 11.69 | 12.80 | 11.69 | 94,078 |
| Apr 03 2024 | 11.8387 | -0.11 | -0.93% | 12.08 | 12.08 | 11.74 | 11,953 |
| Apr 02 2024 | 11.9503 | 0.29 | 2.44% | 11.95 | 12.20 | 11.86 | 22,798 |
| Apr 01 2024 | 11.6653 | -0.19 | -1.60% | 11.86 | 11.88 | 11.40 | 34,727 |
| Mar 28 2024 | 11.855 | -0.07 | -0.55% | 11.95 | 11.95 | 11.70 | 22,015 |
| Mar 27 2024 | 11.92 | -0.08 | -0.67% | 11.88 | 12.12 | 11.88 | 31,550 |
| Mar 26 2024 | 12.00 | 0.02 | 0.17% | 11.87 | 12.04 | 11.70 | 33,397 |
| Mar 25 2024 | 11.98 | 0.06 | 0.50% | 12.43 | 12.43 | 11.70 | 87,382 |
| Mar 22 2024 | 11.92 | -0.02 | -0.17% | 12.05 | 12.199 | 11.859 | 38,362 |
| Mar 21 2024 | 11.94 | 0.04 | 0.30% | 11.44 | 11.98 | 11.44 | 99,946 |
| Mar 20 2024 | 11.9048 | 0.11 | 0.97% | 11.72 | 12.24 | 11.70 | 46,807 |
| Mar 19 2024 | 11.79 | 0.55 | 4.89% | 11.66 | 12.023 | 11.55 | 69,158 |
| Mar 18 2024 | 11.2401 | 0.06 | 0.54% | 11.13 | 11.35 | 11.071 | 62,709 |
| Mar 15 2024 | 11.18 | -0.27 | -2.39% | 11.56 | 11.56 | 11.04 | 56,234 |
| Mar 14 2024 | 11.4538 | 0.44 | 4.03% | 11.11 | 11.60 | 10.92 | 79,804 |
| Mar 13 2024 | 11.01 | 0.41 | 3.87% | 10.83 | 11.10 | 10.83 | 35,888 |
| Mar 12 2024 | 10.60 | -0.24 | -2.21% | 10.73 | 11.0334 | 10.5754 | 57,609 |
| Mar 11 2024 | 10.84 | 0.49 | 4.73% | 10.64 | 10.90 | 10.5706 | 75,484 |
| Mar 08 2024 | 10.35 | 0.16 | 1.57% | 10.06 | 10.429 | 9.48 | 102,453 |
| Mar 07 2024 | 10.19 | -0.02 | -0.20% | 10.12 | 10.36 | 10.08 | 62,486 |
| Mar 06 2024 | 10.21 | -0.29 | -2.76% | 10.24 | 10.39 | 10.01 | 82,932 |
| Mar 05 2024 | 10.5002 | 0.02 | 0.19% | 10.7999 | 10.81 | 10.50 | 63,808 |
| Mar 04 2024 | 10.48 | -0.16 | -1.50% | 10.54 | 10.54 | 10.24 | 92,135 |
