Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMRQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 73.60 | 3.10 | 4.40% | 71.00 | 74.00 | 71.00 | 478,918 |
| May 16 2024 | 70.50 | 3.00 | 4.44% | 67.50 | 70.50 | 67.50 | 425,481 |
| May 15 2024 | 67.50 | -1.50 | -2.17% | 71.00 | 71.00 | 67.50 | 189,881 |
| May 14 2024 | 69.00 | -2.00 | -2.82% | 71.00 | 71.00 | 69.00 | 63,028 |
| May 13 2024 | 71.00 | 0.00 | 0.00% | 71.00 | 71.00 | 71.00 | 46,973 |
| May 10 2024 | 71.00 | -3.00 | -4.05% | 71.50 | 71.50 | 71.00 | 39,949 |
| May 09 2024 | 74.00 | -0.50 | -0.67% | 74.50 | 74.50 | 71.00 | 207,710 |
| May 08 2024 | 74.50 | -0.50 | -0.67% | 75.00 | 75.00 | 74.50 | 34,985 |
| May 07 2024 | 75.00 | -2.00 | -2.60% | 76.50 | 76.50 | 75.00 | 125,812 |
| May 03 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 77.00 | 8,642 |
| May 02 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 77.00 | 10,939 |
| May 01 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 77.00 | 1,401 |
| Apr 30 2024 | 77.00 | 0.00 | 0.00% | 77.50 | 77.50 | 77.00 | 12,841 |
| Apr 29 2024 | 77.00 | -0.50 | -0.65% | 77.50 | 77.50 | 77.00 | 129,619 |
| Apr 26 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 77.50 | 25,714 |
| Apr 25 2024 | 77.50 | 1.50 | 1.97% | 77.50 | 77.50 | 77.50 | 43,674 |
| Apr 24 2024 | 76.00 | -1.50 | -1.94% | 77.50 | 77.50 | 76.00 | 19,065 |
| Apr 23 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 77.50 | 33,605 |
| Apr 22 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 79.00 | 77.50 | 47,391 |
| Apr 19 2024 | 77.50 | 1.50 | 1.97% | 76.00 | 77.50 | 76.00 | 57,016 |
| Apr 18 2024 | 76.00 | -1.00 | -1.30% | 76.00 | 76.80 | 76.00 | 70,046 |
| Apr 17 2024 | 77.00 | 0.50 | 0.65% | 76.50 | 77.00 | 76.00 | 187,018 |
| Apr 16 2024 | 76.50 | 0.00 | 0.00% | 76.50 | 76.50 | 76.50 | 1,517 |
| Apr 15 2024 | 76.50 | 0.00 | 0.00% | 76.50 | 78.10 | 76.50 | 33,044 |
| Apr 12 2024 | 76.50 | 0.50 | 0.66% | 76.50 | 76.50 | 76.50 | 62,629 |
| Apr 11 2024 | 76.00 | 0.60 | 0.80% | 76.00 | 76.00 | 76.00 | 1,008,460 |
| Apr 10 2024 | 75.40 | -1.30 | -1.69% | 76.70 | 76.70 | 75.40 | 197,766 |
| Apr 09 2024 | 76.70 | 0.00 | 0.00% | 76.70 | 76.70 | 76.70 | 44,338 |
| Apr 08 2024 | 76.70 | 0.70 | 0.92% | 76.70 | 76.70 | 76.70 | 102,419 |
| Apr 05 2024 | 76.00 | -0.70 | -0.91% | 76.70 | 77.00 | 75.50 | 211,444 |
| Apr 04 2024 | 76.70 | 0.50 | 0.66% | 76.70 | 77.00 | 75.90 | 32,601 |
| Apr 03 2024 | 76.20 | -1.40 | -1.80% | 77.00 | 77.00 | 76.20 | 32,874 |
| Apr 02 2024 | 77.60 | 0.60 | 0.78% | 77.00 | 77.60 | 77.00 | 62,651 |
| Mar 28 2024 | 77.00 | 1.00 | 1.32% | 77.00 | 77.00 | 77.00 | 34,528 |
| Mar 27 2024 | 76.00 | 0.50 | 0.66% | 76.50 | 77.00 | 76.00 | 61,118 |
| Mar 26 2024 | 75.50 | -6.50 | -7.93% | 82.00 | 82.00 | 75.50 | 322,349 |
| Mar 25 2024 | 82.00 | -1.00 | -1.20% | 83.00 | 83.00 | 82.00 | 56,904 |
| Mar 22 2024 | 83.00 | 1.00 | 1.22% | 83.00 | 83.00 | 82.25 | 65,075 |
| Mar 21 2024 | 82.00 | -1.00 | -1.20% | 83.00 | 83.00 | 82.00 | 48,944 |
| Mar 20 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 14,901 |
| Mar 19 2024 | 83.00 | 0.00 | 0.00% | 82.50 | 83.00 | 82.50 | 166,814 |
| Mar 18 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 19,988 |
| Mar 15 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 284,992 |
| Mar 14 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 2,459 |
| Mar 13 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 28,995 |
| Mar 12 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 61,882 |
| Mar 11 2024 | 83.00 | -0.50 | -0.60% | 83.00 | 84.00 | 82.50 | 224,677 |
| Mar 08 2024 | 83.50 | 0.50 | 0.60% | 82.50 | 83.50 | 82.00 | 532,457 |
| Mar 07 2024 | 83.00 | 1.50 | 1.84% | 82.00 | 83.00 | 82.00 | 120,358 |
| Mar 06 2024 | 81.50 | 1.50 | 1.88% | 81.50 | 82.00 | 80.50 | 509,881 |
| Mar 05 2024 | 80.00 | -1.50 | -1.84% | 81.50 | 82.00 | 80.00 | 167,318 |
| Mar 04 2024 | 81.50 | 0.00 | 0.00% | 81.50 | 81.50 | 81.50 | 29,532 |
| Mar 01 2024 | 81.50 | 0.50 | 0.62% | 81.00 | 81.50 | 81.00 | 279,299 |
| Feb 29 2024 | 81.00 | 3.00 | 3.85% | 79.00 | 82.00 | 79.00 | 462,974 |
| Feb 28 2024 | 78.00 | 0.00 | 0.00% | 78.00 | 78.50 | 78.00 | 87,096 |
| Feb 27 2024 | 78.00 | 1.50 | 1.96% | 76.50 | 78.00 | 76.50 | 113,807 |
| Feb 26 2024 | 76.50 | 0.00 | 0.00% | 76.50 | 76.50 | 76.50 | 87,857 |
| Feb 23 2024 | 76.50 | 0.50 | 0.66% | 76.50 | 76.50 | 75.00 | 252,918 |
| Feb 22 2024 | 76.00 | -2.00 | -2.56% | 78.00 | 78.50 | 76.00 | 124,784 |
| Feb 21 2024 | 78.00 | 1.00 | 1.30% | 75.50 | 78.00 | 74.00 | 1,030,428 |
| Feb 20 2024 | 77.00 | 1.50 | 1.99% | 75.50 | 77.00 | 75.50 | 399,205 |
| Feb 19 2024 | 75.50 | 0.00 | 0.00% | 75.50 | 75.50 | 75.50 | 18,250 |
