AMX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 18.79 | 0.53 | 2.90% | 18.36 | 18.855 | 18.30 | 969,721 |
Mar 26 2024 | 18.26 | -0.14 | -0.76% | 18.51 | 18.525 | 18.21 | 1,380,848 |
Mar 25 2024 | 18.40 | -0.01 | -0.05% | 18.50 | 18.555 | 18.38 | 691,568 |
Mar 22 2024 | 18.41 | -0.28 | -1.50% | 18.63 | 18.73 | 18.33 | 640,152 |
Mar 21 2024 | 18.69 | -0.46 | -2.40% | 19.15 | 19.15 | 18.635 | 848,499 |
Mar 20 2024 | 19.15 | 0.61 | 3.29% | 18.49 | 19.2185 | 18.49 | 1,753,821 |
Mar 19 2024 | 18.54 | -0.17 | -0.91% | 18.74 | 18.84 | 18.54 | 1,234,695 |
Mar 18 2024 | 18.71 | -0.09 | -0.48% | 18.71 | 18.82 | 18.665 | 753,662 |
Mar 15 2024 | 18.80 | -0.58 | -2.99% | 19.25 | 19.465 | 18.80 | 2,007,913 |
Mar 14 2024 | 19.38 | -0.07 | -0.36% | 19.44 | 19.615 | 19.32 | 1,021,861 |
Mar 13 2024 | 19.45 | 0.35 | 1.83% | 19.08 | 19.48 | 19.055 | 1,296,573 |
Mar 12 2024 | 19.10 | 0.14 | 0.74% | 18.98 | 19.18 | 18.975 | 691,592 |
Mar 11 2024 | 18.96 | -0.15 | -0.78% | 19.13 | 19.21 | 18.955 | 740,159 |
Mar 08 2024 | 19.11 | 0.19 | 1.00% | 18.95 | 19.19 | 18.94 | 988,068 |
Mar 07 2024 | 18.92 | -0.25 | -1.30% | 19.25 | 19.25 | 18.875 | 786,319 |
Mar 06 2024 | 19.17 | 0.13 | 0.68% | 19.23 | 19.27 | 19.05 | 1,069,045 |
Mar 05 2024 | 19.04 | 0.02 | 0.11% | 19.06 | 19.16 | 18.77 | 1,391,569 |
Mar 04 2024 | 19.02 | 0.30 | 1.60% | 18.64 | 19.15 | 18.64 | 1,435,686 |
Mar 01 2024 | 18.72 | 0.01 | 0.05% | 18.71 | 18.83 | 18.525 | 1,017,350 |
Feb 29 2024 | 18.71 | -0.21 | -1.11% | 18.92 | 18.97 | 18.595 | 807,520 |
Feb 28 2024 | 18.92 | -0.41 | -2.12% | 19.16 | 19.35 | 18.81 | 1,211,790 |
Feb 27 2024 | 19.33 | 0.02 | 0.10% | 19.46 | 19.46 | 19.105 | 862,740 |
Feb 26 2024 | 19.31 | 0.07 | 0.36% | 19.15 | 19.37 | 19.06 | 1,315,127 |
Feb 23 2024 | 19.24 | 0.28 | 1.48% | 19.04 | 19.31 | 18.89 | 1,327,712 |
Feb 22 2024 | 18.96 | 0.21 | 1.12% | 18.72 | 19.02 | 18.64 | 1,388,863 |
Feb 21 2024 | 18.75 | 0.30 | 1.63% | 18.49 | 18.77 | 18.405 | 3,163,287 |
Feb 20 2024 | 18.45 | 0.21 | 1.15% | 18.36 | 18.67 | 18.24 | 1,177,238 |
Feb 16 2024 | 18.24 | 0.37 | 2.07% | 18.20 | 18.31 | 17.94 | 1,227,992 |
Feb 15 2024 | 17.87 | 0.31 | 1.77% | 17.56 | 17.98 | 17.56 | 2,332,054 |
Feb 14 2024 | 17.56 | 0.70 | 4.15% | 17.06 | 17.56 | 16.87 | 4,641,841 |
Feb 13 2024 | 16.86 | -0.29 | -1.69% | 16.96 | 17.05 | 16.84 | 2,724,458 |
Feb 12 2024 | 17.15 | -0.03 | -0.17% | 17.11 | 17.26 | 17.11 | 2,390,711 |
Feb 09 2024 | 17.18 | -0.11 | -0.64% | 17.29 | 17.39 | 17.12 | 3,281,359 |
Feb 08 2024 | 17.29 | -0.48 | -2.70% | 17.73 | 17.88 | 17.27 | 1,609,470 |
Feb 07 2024 | 17.77 | -0.21 | -1.17% | 17.98 | 18.13 | 17.765 | 1,446,274 |
Feb 06 2024 | 17.98 | 0.38 | 2.16% | 17.70 | 18.155 | 17.60 | 2,331,786 |
Feb 05 2024 | 17.60 | -0.46 | -2.55% | 17.90 | 17.965 | 17.49 | 1,258,644 |
Feb 02 2024 | 18.06 | -0.08 | -0.44% | 18.01 | 18.14 | 17.93 | 1,487,966 |
Feb 01 2024 | 18.14 | 0.09 | 0.50% | 18.12 | 18.295 | 18.04 | 2,232,333 |
Jan 31 2024 | 18.05 | -0.08 | -0.44% | 18.09 | 18.375 | 18.04 | 1,311,806 |
Jan 30 2024 | 18.13 | 0.13 | 0.72% | 17.88 | 18.24 | 17.88 | 1,229,181 |
Jan 29 2024 | 18.00 | -0.05 | -0.28% | 18.05 | 18.11 | 17.805 | 1,160,757 |
Jan 26 2024 | 18.05 | 0.21 | 1.18% | 17.95 | 18.175 | 17.875 | 782,339 |
Jan 25 2024 | 17.84 | -0.10 | -0.56% | 17.99 | 18.00 | 17.62 | 2,401,114 |
Jan 24 2024 | 17.94 | -0.52 | -2.82% | 18.54 | 18.57 | 17.94 | 1,818,357 |
Jan 23 2024 | 18.46 | 0.17 | 0.93% | 18.34 | 18.47 | 18.15 | 1,459,614 |
Jan 22 2024 | 18.29 | -0.21 | -1.14% | 18.50 | 18.56 | 18.215 | 1,278,855 |
Jan 19 2024 | 18.50 | 0.48 | 2.66% | 18.02 | 18.615 | 17.97 | 1,543,381 |
Jan 18 2024 | 18.02 | -0.03 | -0.17% | 18.12 | 18.12 | 17.88 | 1,805,582 |
Jan 17 2024 | 18.05 | -0.30 | -1.63% | 18.05 | 18.275 | 17.84 | 3,056,140 |
Jan 16 2024 | 18.35 | -0.44 | -2.34% | 18.51 | 18.705 | 18.22 | 2,013,360 |
Jan 12 2024 | 18.79 | 0.34 | 1.84% | 18.59 | 18.885 | 18.48 | 1,387,016 |
Jan 11 2024 | 18.45 | 0.39 | 2.16% | 18.16 | 18.525 | 18.025 | 1,249,956 |
Jan 10 2024 | 18.06 | 0.08 | 0.44% | 18.01 | 18.155 | 17.805 | 1,868,364 |
Jan 09 2024 | 17.98 | -0.33 | -1.80% | 18.19 | 18.30 | 17.98 | 1,449,118 |
Jan 08 2024 | 18.31 | 0.03 | 0.16% | 18.31 | 18.33 | 18.215 | 531,397 |
Jan 05 2024 | 18.28 | 0.10 | 0.55% | 18.28 | 18.33 | 18.07 | 736,918 |
Jan 04 2024 | 18.18 | -0.03 | -0.16% | 18.26 | 18.26 | 18.06 | 866,240 |
Jan 03 2024 | 18.21 | -0.26 | -1.41% | 18.40 | 18.54 | 18.16 | 870,331 |
Jan 02 2024 | 18.47 | -0.05 | -0.27% | 18.41 | 18.66 | 18.40 | 767,218 |
Dec 29 2023 | 18.52 | 0.16 | 0.87% | 18.35 | 18.57 | 18.31 | 1,296,024 |