Closing price on 1/18/2022
|
|
Open |
16.30 |
High |
16.30 |
Low |
14.20 |
Volume |
10,800 |
Split-adjusted Price |
15.70 |
|
|
AME Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
14.20
|
15.70
|
16.18
|
15.70
|
10,800
|
|
1/17/2022
|
-0.20 / -1.26%
|
16.00
|
17.20
|
15.70
|
15.70
|
16.33
|
15.70
|
29,000
|
|
1/14/2022
|
+0.40 / +2.58%
|
15.50
|
16.50
|
15.50
|
15.90
|
15.99
|
15.90
|
25,700
|
|
1/13/2022
|
+1.30 / +9.15%
|
14.70
|
15.50
|
14.70
|
15.50
|
15.08
|
15.50
|
50,800
|
|
1/12/2022
|
+0.10 / +0.71%
|
13.50
|
14.50
|
13.40
|
14.20
|
13.96
|
14.20
|
50,200
|
|
1/11/2022
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.50
|
14.10
|
13.61
|
14.10
|
37,100
|
|
1/10/2022
|
-0.90 / -5.96%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.41
|
14.20
|
29,000
|
|
1/7/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.00
|
15.10
|
14.94
|
15.10
|
31,600
|
|
1/6/2022
|
+0.10 / +0.67%
|
16.00
|
16.50
|
15.10
|
15.10
|
15.63
|
15.10
|
24,000
|
|
1/5/2022
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.40
|
15.00
|
14.99
|
15.00
|
36,700
|
|
1/4/2022
|
+0.90 / +6.16%
|
14.60
|
15.90
|
14.30
|
15.50
|
15.31
|
15.50
|
60,800
|
|
12/31/2021
|
+1.30 / +9.77%
|
13.30
|
14.60
|
13.30
|
14.60
|
14.35
|
14.60
|
46,900
|
|
12/30/2021
|
+1.20 / +9.92%
|
12.50
|
13.30
|
12.50
|
13.30
|
13.26
|
13.30
|
30,100
|
|
12/29/2021
|
+1.10 / +10.00%
|
11.00
|
12.10
|
11.00
|
12.10
|
11.83
|
12.10
|
35,300
|
|
12/28/2021
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.86
|
11.00
|
3,000
|
|
12/27/2021
|
0.00 / 0.00%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.63
|
11.00
|
1,600
|
|
12/24/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
12/23/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.30
|
11.00
|
10.71
|
11.00
|
2,800
|
|
12/22/2021
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.03
|
11.00
|
3,900
|
|
12/21/2021
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
11.00
|
3,900
|
|
12/20/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1,000
|
|
12/17/2021
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
10.70
|
500
|
|
12/16/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
2,900
|
|
12/15/2021
|
-0.20 / -1.79%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.11
|
11.00
|
1,800
|
|
12/14/2021
|
-0.20 / -1.75%
|
11.10
|
11.20
|
10.40
|
11.20
|
10.45
|
11.20
|
2,200
|
|
12/13/2021
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.01
|
11.40
|
7,900
|
|
12/10/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1,000
|
|
12/9/2021
|
-0.10 / -0.87%
|
11.40
|
11.50
|
10.50
|
11.40
|
11.50
|
11.40
|
5,300
|
|
12/8/2021
|
-0.50 / -4.17%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.23
|
11.50
|
5,700
|
|
12/7/2021
|
+0.50 / +4.35%
|
11.50
|
12.50
|
11.50
|
12.00
|
12.00
|
12.00
|
1,000
|
|
|