Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AMEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 16.344 | 0.31 | 1.91% | 16.24 | 16.53 | 16.22 | 2,518 |
| Apr 30 2024 | 16.038 | -0.47 | -2.86% | 16.428 | 16.428 | 16.038 | 1,392 |
| Apr 29 2024 | 16.51 | 0.31 | 1.93% | 16.328 | 16.53 | 16.306 | 810 |
| Apr 26 2024 | 16.198 | 0.34 | 2.12% | 15.94 | 16.394 | 15.94 | 713 |
| Apr 25 2024 | 15.862 | -0.24 | -1.50% | 15.784 | 15.966 | 15.784 | 1,023 |
| Apr 24 2024 | 16.104 | 0.14 | 0.88% | 16.204 | 16.212 | 16.086 | 2,260 |
| Apr 23 2024 | 15.964 | 0.08 | 0.48% | 16.204 | 16.204 | 15.964 | 2,291 |
| Apr 22 2024 | 15.888 | -0.08 | -0.48% | 15.904 | 16.054 | 15.888 | 1,047 |
| Apr 19 2024 | 15.964 | 0.41 | 2.62% | 15.782 | 15.964 | 15.588 | 2,531 |
| Apr 18 2024 | 15.556 | -0.30 | -1.87% | 15.90 | 15.90 | 15.542 | 944 |
| Apr 17 2024 | 15.852 | -0.07 | -0.46% | 15.718 | 15.902 | 15.642 | 1,419 |
| Apr 16 2024 | 15.926 | -0.24 | -1.48% | 16.162 | 16.162 | 15.75 | 5,699 |
| Apr 15 2024 | 16.166 | -0.30 | -1.85% | 16.266 | 16.452 | 15.926 | 4,370 |
| Apr 12 2024 | 16.47 | -0.03 | -0.19% | 16.642 | 16.646 | 16.47 | 591 |
| Apr 11 2024 | 16.502 | -0.15 | -0.89% | 16.474 | 16.67 | 16.474 | 388 |
| Apr 10 2024 | 16.65 | -0.25 | -1.50% | 16.788 | 16.788 | 16.454 | 483 |
| Apr 09 2024 | 16.904 | 0.35 | 2.14% | 16.538 | 16.904 | 16.538 | 1,289 |
| Apr 08 2024 | 16.55 | 0.05 | 0.32% | 16.41 | 16.744 | 16.41 | 2,649 |
| Apr 05 2024 | 16.498 | -0.06 | -0.37% | 16.232 | 16.53 | 16.232 | 2,258 |
| Apr 04 2024 | 16.56 | 0.29 | 1.79% | 16.428 | 16.798 | 16.426 | 2,016 |
| Apr 03 2024 | 16.268 | -0.14 | -0.85% | 16.612 | 16.612 | 16.268 | 1,139 |
| Apr 02 2024 | 16.408 | 0.00 | -0.01% | 16.502 | 16.586 | 16.408 | 3,362 |
| Mar 28 2024 | 16.41 | -0.15 | -0.91% | 16.654 | 16.654 | 16.41 | 1,126 |
| Mar 27 2024 | 16.56 | 0.20 | 1.23% | 16.422 | 16.562 | 16.368 | 3,677 |
| Mar 26 2024 | 16.358 | 0.06 | 0.38% | 16.30 | 16.358 | 16.30 | 374 |
| Mar 25 2024 | 16.296 | -0.13 | -0.77% | 16.476 | 16.476 | 16.276 | 1,485 |
| Mar 22 2024 | 16.422 | -0.07 | -0.42% | 16.396 | 16.422 | 16.36 | 238 |
| Mar 21 2024 | 16.492 | 0.26 | 1.60% | 16.366 | 16.532 | 16.366 | 1,085 |
| Mar 20 2024 | 16.232 | 0.15 | 0.92% | 16.098 | 16.268 | 16.092 | 1,357 |
| Mar 19 2024 | 16.084 | 0.08 | 0.47% | 16.086 | 16.104 | 16.078 | 4,929 |
| Mar 18 2024 | 16.008 | -0.42 | -2.58% | 16.434 | 16.434 | 16.006 | 1,731 |
| Mar 15 2024 | 16.432 | 0.14 | 0.86% | 16.162 | 16.432 | 16.162 | 2,226 |
| Mar 14 2024 | 16.292 | -0.02 | -0.13% | 16.248 | 16.292 | 16.248 | 1,413 |
| Mar 13 2024 | 16.314 | 0.35 | 2.22% | 16.188 | 16.314 | 16.088 | 1,151 |
| Mar 12 2024 | 15.96 | 0.10 | 0.66% | 16.066 | 16.142 | 15.96 | 4,127 |
| Mar 11 2024 | 15.856 | -0.24 | -1.47% | 15.804 | 16.044 | 15.804 | 3,988 |
| Mar 08 2024 | 16.092 | -0.10 | -0.62% | 16.312 | 16.312 | 15.90 | 5,647 |
| Mar 07 2024 | 16.192 | -0.10 | -0.61% | 16.234 | 16.31 | 16.192 | 2,342 |
| Mar 06 2024 | 16.292 | 0.02 | 0.12% | 16.192 | 16.292 | 16.192 | 190 |
| Mar 05 2024 | 16.272 | -0.01 | -0.06% | 16.258 | 16.278 | 16.208 | 7,475 |
| Mar 04 2024 | 16.282 | -0.20 | -1.23% | 16.492 | 16.492 | 16.282 | 1,061 |
| Mar 01 2024 | 16.484 | 0.21 | 1.28% | 16.288 | 16.632 | 16.288 | 5,751 |
| Feb 29 2024 | 16.276 | -0.30 | -1.79% | 16.26 | 16.44 | 16.254 | 3,148 |
| Feb 28 2024 | 16.572 | -0.11 | -0.67% | 16.63 | 16.638 | 16.492 | 1,163 |
| Feb 27 2024 | 16.684 | 0.27 | 1.67% | 16.398 | 16.684 | 16.398 | 3,696 |
| Feb 26 2024 | 16.41 | -0.09 | -0.55% | 16.50 | 16.50 | 16.304 | 2,596 |
| Feb 23 2024 | 16.50 | -0.20 | -1.20% | 16.724 | 16.724 | 16.398 | 4,864 |
| Feb 22 2024 | 16.70 | 0.15 | 0.89% | 16.708 | 16.766 | 16.70 | 1,166 |
| Feb 21 2024 | 16.552 | -0.17 | -0.99% | 16.582 | 16.694 | 16.552 | 238 |
| Feb 20 2024 | 16.718 | 0.25 | 1.49% | 16.68 | 16.718 | 16.582 | 4,243 |
| Feb 19 2024 | 16.472 | -0.05 | -0.31% | 16.568 | 16.63 | 16.472 | 1,628 |
| Feb 16 2024 | 16.524 | 0.04 | 0.24% | 16.682 | 16.682 | 16.516 | 1,805 |
| Feb 15 2024 | 16.484 | 0.03 | 0.16% | 16.468 | 16.538 | 16.452 | 2,853 |
| Feb 14 2024 | 16.458 | 0.22 | 1.34% | 16.36 | 16.52 | 16.348 | 4,183 |
| Feb 13 2024 | 16.24 | -0.31 | -1.87% | 16.678 | 16.678 | 16.192 | 5,950 |
| Feb 12 2024 | 16.55 | -0.03 | -0.18% | 16.374 | 16.55 | 16.374 | 2,235 |
| Feb 09 2024 | 16.58 | 0.17 | 1.02% | 16.468 | 16.58 | 16.388 | 401 |
| Feb 08 2024 | 16.412 | -0.25 | -1.48% | 16.674 | 16.698 | 16.402 | 2,095 |
| Feb 07 2024 | 16.658 | -0.22 | -1.30% | 16.84 | 16.86 | 16.658 | 2,740 |
| Feb 06 2024 | 16.878 | 0.43 | 2.60% | 16.552 | 16.878 | 16.538 | 2,810 |
| Feb 05 2024 | 16.45 | 0.09 | 0.53% | 16.52 | 16.584 | 16.318 | 2,601 |
