Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMEG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4,406.25 | 8.00 | 0.18% | 4,406.25 | 4,406.25 | 4,406.25 | 107 |
| Jun 06 2024 | 4,398.25 | 0.25 | 0.01% | 4,399.50 | 4,399.50 | 4,398.25 | 187 |
| Jun 05 2024 | 4,398.00 | 79.00 | 1.83% | 4,398.00 | 4,398.00 | 4,398.00 | 211 |
| Jun 04 2024 | 4,319.00 | -15.75 | -0.36% | 4,333.50 | 4,334.00 | 4,319.00 | 315 |
| Jun 03 2024 | 4,334.75 | 35.50 | 0.83% | 4,334.75 | 4,334.75 | 4,334.75 | 17 |
| May 31 2024 | 4,299.25 | -53.00 | -1.22% | 4,299.25 | 4,299.25 | 4,299.25 | 3,192 |
| May 30 2024 | 4,352.25 | -21.00 | -0.48% | 4,345.00 | 4,352.25 | 4,345.00 | 17,872 |
| May 29 2024 | 4,373.25 | -56.00 | -1.26% | 4,377.50 | 4,383.00 | 4,373.25 | 2,692 |
| May 28 2024 | 4,429.25 | -6.50 | -0.15% | 4,429.25 | 4,429.25 | 4,429.25 | 53 |
| May 24 2024 | 4,435.75 | -27.75 | -0.62% | 4,446.50 | 4,446.50 | 4,435.75 | 517 |
| May 23 2024 | 4,463.50 | -29.50 | -0.66% | 4,463.50 | 4,463.50 | 4,463.50 | 67 |
| May 22 2024 | 4,493.00 | -21.00 | -0.47% | 4,493.00 | 4,493.00 | 4,493.00 | 0 |
| May 21 2024 | 4,514.00 | -53.50 | -1.17% | 4,514.00 | 4,514.00 | 4,514.00 | 0 |
| May 20 2024 | 4,567.50 | -28.25 | -0.61% | 4,567.50 | 4,567.50 | 4,567.50 | 0 |
| May 17 2024 | 4,595.75 | 9.00 | 0.20% | 4,595.75 | 4,595.75 | 4,595.75 | 0 |
| May 16 2024 | 4,586.75 | 13.50 | 0.30% | 4,586.75 | 4,586.75 | 4,586.75 | 0 |
| May 15 2024 | 4,573.25 | 16.25 | 0.36% | 4,580.00 | 4,580.00 | 4,573.25 | 222 |
| May 14 2024 | 4,557.00 | 0.00 | 0.00% | 4,557.00 | 4,557.00 | 4,557.00 | 122 |
| May 13 2024 | 4,557.00 | 15.75 | 0.35% | 4,557.00 | 4,557.00 | 4,557.00 | 0 |
| May 10 2024 | 4,541.25 | 28.50 | 0.63% | 4,541.25 | 4,541.25 | 4,541.25 | 100 |
| May 09 2024 | 4,512.75 | 22.50 | 0.50% | 4,512.75 | 4,512.75 | 4,512.75 | 0 |
| May 08 2024 | 4,490.25 | -6.75 | -0.15% | 4,490.25 | 4,490.25 | 4,490.25 | 0 |
| May 07 2024 | 4,497.00 | 9.50 | 0.21% | 4,497.00 | 4,497.00 | 4,497.00 | 0 |
| May 03 2024 | 4,487.50 | 29.50 | 0.66% | 4,487.50 | 4,487.50 | 4,487.50 | 0 |
| May 02 2024 | 4,458.00 | 89.50 | 2.05% | 4,467.00 | 4,467.00 | 4,458.00 | 263 |
| May 01 2024 | 4,368.50 | 5.75 | 0.13% | 4,368.50 | 4,368.50 | 4,368.50 | 0 |
| Apr 30 2024 | 4,362.75 | -25.25 | -0.58% | 4,362.75 | 4,362.75 | 4,362.75 | 0 |
| Apr 29 2024 | 4,388.00 | 20.00 | 0.46% | 4,388.00 | 4,388.00 | 4,388.00 | 0 |
| Apr 26 2024 | 4,368.00 | 80.00 | 1.87% | 4,353.50 | 4,368.00 | 4,353.50 | 160 |
| Apr 25 2024 | 4,288.00 | -41.25 | -0.95% | 4,288.00 | 4,288.00 | 4,288.00 | 2 |
| Apr 24 2024 | 4,329.25 | -3.75 | -0.09% | 4,329.25 | 4,329.25 | 4,329.25 | 0 |
| Apr 23 2024 | 4,333.00 | 27.00 | 0.63% | 4,333.00 | 4,333.00 | 4,333.00 | 0 |
| Apr 22 2024 | 4,306.00 | 60.00 | 1.41% | 4,306.00 | 4,306.00 | 4,306.00 | 9 |
| Apr 19 2024 | 4,246.00 | -3.25 | -0.08% | 4,246.00 | 4,246.00 | 4,246.00 | 168 |
| Apr 18 2024 | 4,249.25 | 22.50 | 0.53% | 4,249.25 | 4,249.25 | 4,249.25 | 0 |
| Apr 17 2024 | 4,226.75 | -13.75 | -0.32% | 4,226.75 | 4,226.75 | 4,226.75 | 16 |
| Apr 16 2024 | 4,240.50 | -81.50 | -1.89% | 4,240.50 | 4,240.50 | 4,240.50 | 0 |
| Apr 15 2024 | 4,322.00 | -19.00 | -0.44% | 4,322.00 | 4,322.00 | 4,322.00 | 0 |
| Apr 12 2024 | 4,341.00 | -51.75 | -1.18% | 4,341.00 | 4,341.00 | 4,341.00 | 0 |
| Apr 11 2024 | 4,392.75 | 19.50 | 0.45% | 4,392.75 | 4,392.75 | 4,392.75 | 0 |
| Apr 10 2024 | 4,373.25 | -23.75 | -0.54% | 4,373.25 | 4,373.25 | 4,373.25 | 0 |
| Apr 09 2024 | 4,397.00 | 19.25 | 0.44% | 4,397.00 | 4,397.00 | 4,397.00 | 0 |
| Apr 08 2024 | 4,377.75 | 36.00 | 0.83% | 4,377.75 | 4,377.75 | 4,377.75 | 0 |
| Apr 05 2024 | 4,341.75 | -26.50 | -0.61% | 4,341.75 | 4,341.75 | 4,341.75 | 0 |
| Apr 04 2024 | 4,368.25 | 25.25 | 0.58% | 4,368.25 | 4,368.25 | 4,368.25 | 0 |
| Apr 03 2024 | 4,343.00 | -31.50 | -0.72% | 4,343.00 | 4,343.00 | 4,343.00 | 0 |
| Apr 02 2024 | 4,374.50 | 11.25 | 0.26% | 4,374.50 | 4,374.50 | 4,374.50 | 0 |
| Mar 28 2024 | 4,363.25 | 14.25 | 0.33% | 4,363.25 | 4,363.25 | 4,363.25 | 0 |
| Mar 27 2024 | 4,349.00 | -15.00 | -0.34% | 4,346.00 | 4,349.00 | 4,346.00 | 2,395 |
| Mar 26 2024 | 4,364.00 | 4.25 | 0.10% | 4,364.00 | 4,364.00 | 4,364.00 | 0 |
| Mar 25 2024 | 4,359.75 | -5.75 | -0.13% | 4,359.75 | 4,359.75 | 4,359.75 | 0 |
| Mar 22 2024 | 4,365.50 | -23.50 | -0.54% | 4,365.50 | 4,365.50 | 4,365.50 | 0 |
| Mar 21 2024 | 4,389.00 | 63.50 | 1.47% | 4,389.00 | 4,389.00 | 4,389.00 | 0 |
| Mar 20 2024 | 4,325.50 | 8.75 | 0.20% | 4,325.50 | 4,325.50 | 4,325.50 | 0 |
| Mar 19 2024 | 4,316.75 | -33.00 | -0.76% | 4,316.75 | 4,316.75 | 4,316.75 | 0 |
| Mar 18 2024 | 4,349.75 | -14.00 | -0.32% | 4,365.00 | 4,365.00 | 4,349.75 | 4,972 |
| Mar 15 2024 | 4,363.75 | -29.50 | -0.67% | 4,362.50 | 4,363.75 | 4,362.50 | 2,377 |
| Mar 14 2024 | 4,393.25 | 2.25 | 0.05% | 4,393.25 | 4,393.25 | 4,393.25 | 0 |
| Mar 13 2024 | 4,391.00 | -1.50 | -0.03% | 4,391.00 | 4,391.00 | 4,391.00 | 0 |
| Mar 12 2024 | 4,392.50 | 45.50 | 1.05% | 4,392.50 | 4,392.50 | 4,392.50 | 0 |
| Mar 11 2024 | 4,347.00 | 43.25 | 1.00% | 4,347.00 | 4,347.00 | 4,347.00 | 0 |
