Closing price on 3/8/2021
|
|
Open |
7.70 |
High |
8.30 |
Low |
7.60 |
Volume |
5,200 |
Split-adjusted Price |
8.30 |
|
|
AME Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2021
|
+0.60 / +7.79%
|
7.70
|
8.30
|
7.60
|
8.30
|
7.62
|
8.30
|
5,200
|
|
3/5/2021
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.79
|
7.70
|
3,200
|
|
3/4/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.82
|
7.80
|
2,700
|
|
3/3/2021
|
-0.50 / -6.02%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1,391,300
|
|
3/2/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1,171,370
|
|
3/1/2021
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.07
|
8.30
|
4,300
|
|
2/26/2021
|
-0.50 / -5.88%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.16
|
8.00
|
1,700
|
|
2/25/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
200
|
|
2/24/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.44
|
8.50
|
4,200
|
|
2/23/2021
|
0.00 / 0.00%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.05
|
8.50
|
17,300
|
|
2/22/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
2/19/2021
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
100
|
|
2/18/2021
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.04
|
8.00
|
2,100
|
|
2/17/2021
|
-0.40 / -4.71%
|
7.70
|
8.20
|
7.70
|
8.10
|
7.76
|
8.10
|
4,100
|
|
2/9/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
2/8/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
2/5/2021
|
-0.10 / -1.16%
|
7.90
|
8.50
|
7.80
|
8.50
|
7.93
|
8.50
|
5,700
|
|
2/4/2021
|
-0.10 / -1.15%
|
7.90
|
8.60
|
7.90
|
8.60
|
7.93
|
8.60
|
2,100
|
|
2/3/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
2/2/2021
|
0.00 / 0.00%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.11
|
8.70
|
5,500
|
|
2/1/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
1/29/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
1/28/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
1/27/2021
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
1/26/2021
|
-0.60 / -6.82%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2,000
|
|
1/25/2021
|
-0.10 / -1.12%
|
8.10
|
8.90
|
8.10
|
8.80
|
8.11
|
8.80
|
12,600
|
|
1/22/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
1/21/2021
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.92
|
8.90
|
1,402
|
|
1/20/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
1/19/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|