Closing price on 4/26/2021
|
|
Open |
8.90 |
High |
10.10 |
Low |
8.90 |
Volume |
45,600 |
Split-adjusted Price |
9.10 |
|
|
AME Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2021
|
-0.70 / -7.14%
|
8.90
|
10.10
|
8.90
|
9.10
|
9.44
|
9.10
|
45,600
|
|
4/23/2021
|
-1.00 / -9.26%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.86
|
9.80
|
4,100
|
|
4/22/2021
|
-1.20 / -10.00%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.89
|
10.80
|
6,400
|
|
4/20/2021
|
-1.30 / -9.77%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.11
|
12.00
|
6,100
|
|
4/19/2021
|
-1.40 / -9.52%
|
14.70
|
14.90
|
13.30
|
13.30
|
14.13
|
13.30
|
3,900
|
|
4/16/2021
|
+1.30 / +9.70%
|
14.50
|
14.70
|
13.40
|
14.70
|
14.58
|
14.70
|
40,950
|
|
4/15/2021
|
+1.20 / +9.84%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.06
|
13.40
|
94,400
|
|
4/14/2021
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.10
|
12.20
|
12.42
|
12.20
|
34,100
|
|
4/13/2021
|
+1.10 / +9.91%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.19
|
12.20
|
51,300
|
|
4/12/2021
|
+1.00 / +9.90%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9,000
|
|
4/9/2021
|
+0.90 / +9.78%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8,600
|
|
4/8/2021
|
+0.80 / +9.52%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.73
|
9.20
|
21,200
|
|
4/7/2021
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.42
|
8.40
|
6,200
|
|
4/6/2021
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.28
|
8.30
|
4,300
|
|
4/5/2021
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
600
|
|
4/2/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.31
|
8.50
|
5,700
|
|
4/1/2021
|
+0.60 / +7.59%
|
8.10
|
8.60
|
8.00
|
8.50
|
8.06
|
8.50
|
16,400
|
|
3/31/2021
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.70
|
7.90
|
7.88
|
7.90
|
4,800
|
|
3/30/2021
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.03
|
8.10
|
8,400
|
|
3/29/2021
|
-0.20 / -2.41%
|
8.20
|
8.20
|
7.80
|
8.10
|
8.00
|
8.10
|
2,690
|
|
3/26/2021
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.80
|
8.30
|
7.98
|
8.30
|
2,000
|
|
3/25/2021
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.82
|
7.90
|
1,000
|
|
3/24/2021
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
500
|
|
3/23/2021
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.79
|
7.90
|
4,800
|
|
3/22/2021
|
-0.30 / -3.75%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.81
|
7.70
|
1,000
|
|
3/19/2021
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.70
|
8.00
|
1,400
|
|
3/18/2021
|
-0.20 / -2.50%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.89
|
7.80
|
1,450
|
|
3/17/2021
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.97
|
8.00
|
1,000
|
|
3/16/2021
|
+0.40 / +5.19%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.83
|
8.10
|
13,800
|
|
3/15/2021
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.77
|
7.70
|
32,200
|
|
|