Register to chat with like-minded investors on our interactive forums.
AMKBY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 6.95 | -0.08 | -1.14% | 6.88 | 6.99 | 6.8097 | 127,755 |
| Apr 24 2024 | 7.03 | 0.05 | 0.72% | 7.10 | 7.105 | 6.99 | 167,192 |
| Apr 23 2024 | 6.98 | 0.12 | 1.75% | 6.96 | 7.00 | 6.93 | 173,186 |
| Apr 22 2024 | 6.86 | 0.09 | 1.33% | 6.80 | 6.88 | 6.80 | 107,135 |
| Apr 19 2024 | 6.77 | 0.15 | 2.27% | 6.75 | 6.80 | 6.66 | 115,062 |
| Apr 18 2024 | 6.62 | -0.17 | -2.50% | 6.62 | 6.765 | 6.60 | 162,090 |
| Apr 17 2024 | 6.79 | 0.09 | 1.34% | 6.82 | 6.83 | 6.74 | 171,416 |
| Apr 16 2024 | 6.70 | -0.10 | -1.40% | 6.71 | 6.73 | 6.67 | 180,449 |
| Apr 15 2024 | 6.795 | -0.01 | -0.08% | 6.86 | 6.94 | 6.78 | 134,552 |
| Apr 12 2024 | 6.8003 | -0.13 | -1.87% | 6.87 | 6.93 | 6.80 | 105,586 |
| Apr 11 2024 | 6.93 | 0.32 | 4.84% | 6.85 | 6.93 | 6.83 | 249,831 |
| Apr 10 2024 | 6.61 | -0.18 | -2.65% | 6.53 | 6.765 | 6.52 | 228,875 |
| Apr 09 2024 | 6.79 | -0.06 | -0.88% | 6.80 | 6.86 | 6.75 | 312,130 |
| Apr 08 2024 | 6.85 | -0.09 | -1.30% | 6.89 | 6.94 | 6.83 | 179,281 |
| Apr 05 2024 | 6.94 | 0.09 | 1.31% | 6.91 | 6.96 | 6.84 | 358,412 |
| Apr 04 2024 | 6.85 | 0.13 | 1.93% | 6.97 | 7.00 | 6.8403 | 366,281 |
| Apr 03 2024 | 6.72 | 0.26 | 4.02% | 6.60 | 6.77 | 6.54 | 296,192 |
| Apr 02 2024 | 6.46 | 0.02 | 0.31% | 6.44 | 6.53 | 6.44 | 344,021 |
| Apr 01 2024 | 6.44 | -0.05 | -0.77% | 6.50 | 6.54 | 6.24 | 473,099 |
| Mar 28 2024 | 6.49 | -0.01 | -0.15% | 6.50 | 6.50 | 6.45 | 340,384 |
| Mar 27 2024 | 6.50 | 0.09 | 1.40% | 6.46 | 6.50 | 6.425 | 360,215 |
| Mar 26 2024 | 6.41 | -0.16 | -2.44% | 6.279 | 6.45 | 6.22 | 577,756 |
| Mar 25 2024 | 6.57 | -0.01 | -0.15% | 6.61 | 6.65 | 6.54 | 332,715 |
| Mar 22 2024 | 6.58 | -0.05 | -0.75% | 6.67 | 6.68 | 6.57 | 179,705 |
| Mar 21 2024 | 6.63 | 0.01 | 0.15% | 6.64 | 6.70 | 6.60 | 215,736 |
| Mar 20 2024 | 6.62 | 0.23 | 3.56% | 6.40 | 6.62 | 6.39 | 209,414 |
| Mar 19 2024 | 6.3925 | -0.06 | -0.97% | 6.43 | 6.4598 | 6.38 | 343,648 |
| Mar 18 2024 | 6.455 | -0.13 | -1.90% | 6.51 | 6.55 | 6.42 | 522,964 |
| Mar 15 2024 | 6.58 | -0.37 | -5.32% | 6.505 | 6.612 | 6.50 | 416,109 |
| Mar 14 2024 | 6.95 | -0.06 | -0.79% | 7.03 | 7.03 | 6.84 | 402,497 |
| Mar 13 2024 | 7.005 | -0.12 | -1.62% | 6.96 | 7.12 | 6.90 | 283,114 |
| Mar 12 2024 | 7.12 | 0.18 | 2.60% | 7.00 | 7.14 | 6.9901 | 300,058 |
| Mar 11 2024 | 6.9399 | 0.04 | 0.61% | 6.90 | 6.95 | 6.84 | 271,526 |
| Mar 08 2024 | 6.898 | -0.01 | -0.17% | 6.91 | 6.94 | 6.87 | 204,231 |
| Mar 07 2024 | 6.91 | 0.06 | 0.88% | 6.90 | 6.95 | 6.885 | 580,851 |
| Mar 06 2024 | 6.85 | 0.13 | 1.93% | 6.80 | 6.87 | 6.79 | 232,007 |
| Mar 05 2024 | 6.72 | -0.23 | -3.24% | 6.72 | 6.76 | 6.65 | 342,277 |
| Mar 04 2024 | 6.945 | -0.03 | -0.36% | 6.93 | 6.965 | 6.82 | 347,662 |
| Mar 01 2024 | 6.97 | -0.07 | -0.99% | 6.92 | 6.97 | 6.89 | 325,872 |
| Feb 29 2024 | 7.04 | -0.21 | -2.90% | 7.10 | 7.12 | 6.97 | 638,893 |
| Feb 28 2024 | 7.25 | 0.05 | 0.69% | 7.18 | 7.32 | 7.18 | 1,094,968 |
| Feb 27 2024 | 7.20 | -0.02 | -0.26% | 7.12 | 7.22 | 7.12 | 206,004 |
| Feb 26 2024 | 7.2186 | -0.10 | -1.39% | 7.17 | 7.245 | 7.16 | 407,844 |
| Feb 23 2024 | 7.32 | -0.24 | -3.17% | 7.32 | 7.36 | 7.25 | 448,207 |
| Feb 22 2024 | 7.56 | 0.08 | 1.07% | 7.53 | 7.60 | 7.52 | 640,749 |
| Feb 21 2024 | 7.48 | -0.05 | -0.66% | 7.42 | 7.52 | 7.41 | 428,395 |
| Feb 20 2024 | 7.53 | -0.02 | -0.26% | 7.64 | 7.66 | 7.52 | 363,888 |
| Feb 16 2024 | 7.55 | -0.31 | -3.94% | 7.60 | 7.62 | 7.55 | 386,306 |
| Feb 15 2024 | 7.86 | 0.10 | 1.29% | 7.78 | 7.86 | 7.77 | 196,473 |
| Feb 14 2024 | 7.76 | 0.05 | 0.65% | 7.69 | 7.78 | 7.68 | 265,078 |
| Feb 13 2024 | 7.71 | -0.14 | -1.78% | 7.79 | 7.81 | 7.70 | 323,250 |
| Feb 12 2024 | 7.85 | -0.01 | -0.13% | 7.86 | 7.92 | 7.75 | 474,604 |
| Feb 09 2024 | 7.86 | -0.06 | -0.76% | 7.94 | 7.95 | 7.82 | 612,020 |
| Feb 08 2024 | 7.92 | -1.40 | -15.02% | 7.65 | 8.43 | 7.56 | 1,397,413 |
| Feb 07 2024 | 9.32 | 0.11 | 1.14% | 9.33 | 9.36 | 8.98 | 406,791 |
| Feb 06 2024 | 9.215 | 0.23 | 2.56% | 9.13 | 9.25 | 9.11 | 196,956 |
| Feb 05 2024 | 8.985 | 0.14 | 1.53% | 9.02 | 9.05 | 8.94 | 257,906 |
| Feb 02 2024 | 8.85 | -0.15 | -1.67% | 8.80 | 9.54 | 8.7125 | 561,612 |
| Feb 01 2024 | 9.00 | -0.17 | -1.85% | 8.97 | 9.18 | 8.835 | 783,882 |
| Jan 31 2024 | 9.17 | -0.01 | -0.11% | 9.23 | 9.28 | 9.14 | 245,779 |
| Jan 30 2024 | 9.18 | 0.10 | 1.10% | 9.16 | 9.20 | 9.10 | 256,957 |
| Jan 29 2024 | 9.08 | -0.16 | -1.73% | 9.08 | 9.25 | 9.00 | 503,196 |
