Register for real-time alerts, custom portfolio, and market movers
AMEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 4.8993 | 0.06 | 1.21% | 4.8894 | 4.8997 | 4.8545 | 31,277 |
| Jun 05 2024 | 4.8406 | 0.05 | 0.94% | 4.8032 | 4.8708 | 4.7994 | 124,648 |
| Jun 04 2024 | 4.7955 | -0.08 | -1.62% | 4.805 | 4.805 | 4.734 | 38,576 |
| Jun 03 2024 | 4.8745 | 0.07 | 1.43% | 4.8577 | 4.9117 | 4.817 | 111,364 |
| May 31 2024 | 4.8058 | -0.05 | -1.03% | 4.8367 | 4.8367 | 4.7633 | 38,670 |
| May 30 2024 | 4.856 | -0.03 | -0.57% | 4.8194 | 4.8823 | 4.8118 | 33,167 |
| May 29 2024 | 4.8839 | -0.04 | -0.86% | 4.90 | 4.9291 | 4.8787 | 27,388 |
| May 28 2024 | 4.9265 | -0.06 | -1.22% | 4.9797 | 4.9805 | 4.9232 | 36,144 |
| May 27 2024 | 4.9874 | 0.02 | 0.32% | 4.9484 | 5.0014 | 4.9484 | 44,622 |
| May 24 2024 | 4.9715 | 0.03 | 0.62% | 4.9756 | 4.9756 | 4.9348 | 24,270 |
| May 23 2024 | 4.9409 | -0.03 | -0.61% | 4.9783 | 5.0145 | 4.9398 | 41,496 |
| May 22 2024 | 4.9712 | 0.00 | -0.05% | 5.0099 | 5.0257 | 4.9663 | 18,937 |
| May 21 2024 | 4.9739 | -0.06 | -1.17% | 4.9979 | 5.004 | 4.9669 | 90,876 |
| May 20 2024 | 5.0328 | 0.02 | 0.34% | 5.0102 | 5.0393 | 5.0009 | 21,778 |
| May 17 2024 | 5.0158 | 0.02 | 0.32% | 4.979 | 5.0499 | 4.9788 | 34,283 |
| May 16 2024 | 4.9998 | 0.00 | 0.00% | 4.9818 | 5.0499 | 4.9818 | 43,384 |
| May 15 2024 | 4.9999 | 0.05 | 0.99% | 4.9666 | 4.9999 | 4.9595 | 65,635 |
| May 14 2024 | 4.9508 | -0.01 | -0.15% | 4.9738 | 4.9899 | 4.9407 | 44,125 |
| May 13 2024 | 4.958 | 0.05 | 0.99% | 4.9167 | 4.9725 | 4.9167 | 38,334 |
| May 10 2024 | 4.9092 | -0.01 | -0.21% | 4.9053 | 4.9499 | 4.9035 | 32,222 |
| May 09 2024 | 4.9193 | 0.00 | -0.07% | 4.8916 | 4.9214 | 4.8887 | 14,215 |
| May 08 2024 | 4.9229 | 0.03 | 0.58% | 4.916 | 4.9261 | 4.8783 | 28,924 |
| May 07 2024 | 4.8946 | -0.05 | -0.96% | 4.9134 | 4.9434 | 4.8913 | 56,167 |
| May 06 2024 | 4.9421 | 0.03 | 0.63% | 4.9303 | 4.9421 | 4.9084 | 134,801 |
| May 03 2024 | 4.911 | 0.00 | -0.08% | 4.8701 | 4.9299 | 4.8701 | 25,471 |
| May 02 2024 | 4.9151 | 0.10 | 2.09% | 4.8135 | 4.9257 | 4.8135 | 107,985 |
| Apr 30 2024 | 4.8144 | -0.03 | -0.58% | 4.82 | 4.8494 | 4.7821 | 23,527 |
| Apr 29 2024 | 4.8426 | 0.06 | 1.28% | 4.8161 | 4.8499 | 4.7952 | 33,738 |
| Apr 26 2024 | 4.7813 | 0.07 | 1.46% | 4.7589 | 4.7999 | 4.7525 | 31,650 |
| Apr 25 2024 | 4.7127 | -0.03 | -0.61% | 4.7071 | 4.7433 | 4.6913 | 13,798 |
| Apr 24 2024 | 4.7418 | 0.05 | 0.98% | 4.7416 | 4.782 | 4.7098 | 16,535 |
| Apr 23 2024 | 4.696 | 0.00 | -0.09% | 4.7134 | 4.7239 | 4.6838 | 27,038 |
| Apr 22 2024 | 4.70 | 0.07 | 1.49% | 4.6601 | 4.7145 | 4.649 | 71,520 |
| Apr 19 2024 | 4.6312 | -0.03 | -0.55% | 4.5841 | 4.6622 | 4.5841 | 24,420 |
| Apr 18 2024 | 4.6567 | 0.01 | 0.14% | 4.6627 | 4.70 | 4.6479 | 32,464 |
| Apr 17 2024 | 4.65 | 0.00 | -0.04% | 4.6487 | 4.6822 | 4.62 | 14,538 |
| Apr 16 2024 | 4.6518 | -0.05 | -0.99% | 4.7118 | 4.712 | 4.6408 | 30,718 |
| Apr 15 2024 | 4.6981 | -0.05 | -1.13% | 4.7464 | 4.7845 | 4.6966 | 63,320 |
| Apr 12 2024 | 4.7516 | -0.08 | -1.66% | 4.7982 | 4.8599 | 4.7232 | 23,132 |
| Apr 11 2024 | 4.8316 | 0.07 | 1.56% | 4.801 | 4.8342 | 4.787 | 18,847 |
| Apr 10 2024 | 4.7573 | -0.02 | -0.49% | 4.8274 | 4.8274 | 4.7496 | 26,045 |
| Apr 09 2024 | 4.7808 | -0.01 | -0.28% | 4.7621 | 4.8056 | 4.7594 | 10,016 |
| Apr 08 2024 | 4.7943 | 0.07 | 1.38% | 4.75 | 4.7943 | 4.7419 | 58,071 |
| Apr 05 2024 | 4.7291 | 0.00 | 0.07% | 4.7407 | 4.7538 | 4.6501 | 115,501 |
| Apr 04 2024 | 4.726 | -0.05 | -1.10% | 4.7303 | 4.7999 | 4.726 | 17,741 |
| Apr 03 2024 | 4.7785 | 0.03 | 0.53% | 4.7247 | 4.7785 | 4.7247 | 30,205 |
| Apr 02 2024 | 4.7535 | 0.00 | 0.07% | 4.7271 | 4.8086 | 4.7271 | 147,949 |
| Mar 28 2024 | 4.75 | 0.06 | 1.29% | 4.7461 | 4.7574 | 4.7164 | 119,016 |
| Mar 27 2024 | 4.6893 | 0.01 | 0.22% | 4.6934 | 4.7489 | 4.6792 | 24,555 |
| Mar 26 2024 | 4.6788 | 0.00 | -0.06% | 4.7043 | 4.7344 | 4.6788 | 38,405 |
| Mar 25 2024 | 4.6815 | -0.03 | -0.73% | 4.6739 | 4.7169 | 4.6721 | 47,578 |
| Mar 22 2024 | 4.7158 | 0.01 | 0.12% | 4.71 | 4.7223 | 4.6592 | 43,566 |
| Mar 21 2024 | 4.7101 | 0.02 | 0.37% | 4.7097 | 4.7357 | 4.7018 | 49,867 |
| Mar 20 2024 | 4.6927 | 0.03 | 0.64% | 4.6509 | 4.7019 | 4.6453 | 65,959 |
| Mar 19 2024 | 4.663 | -0.02 | -0.49% | 4.65 | 4.6634 | 4.6272 | 25,929 |
| Mar 18 2024 | 4.6858 | 0.02 | 0.33% | 4.6585 | 4.6897 | 4.6531 | 29,300 |
| Mar 15 2024 | 4.6703 | -0.03 | -0.67% | 4.6861 | 4.6861 | 4.6401 | 56,646 |
| Mar 14 2024 | 4.7019 | 0.03 | 0.60% | 4.6894 | 4.72 | 4.6848 | 22,535 |
| Mar 13 2024 | 4.6739 | -0.05 | -1.06% | 4.6882 | 4.7208 | 4.6684 | 42,318 |
| Mar 12 2024 | 4.7241 | 0.07 | 1.57% | 4.7017 | 4.7319 | 4.69 | 48,537 |
| Mar 11 2024 | 4.6509 | 0.01 | 0.29% | 4.6469 | 4.6791 | 4.6435 | 61,501 |
