Closing price on 5/24/2021
|
|
Open |
8.80 |
High |
8.80 |
Low |
8.20 |
Volume |
6,300 |
Split-adjusted Price |
8.80 |
|
|
AME Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.20
|
8.80
|
8.73
|
8.80
|
6,300
|
|
5/21/2021
|
+0.30 / +3.53%
|
8.10
|
8.80
|
8.00
|
8.80
|
8.12
|
8.80
|
8,500
|
|
5/20/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.30
|
8.50
|
1,700
|
|
5/19/2021
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.48
|
8.50
|
2,200
|
|
5/18/2021
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.64
|
8.80
|
1,500
|
|
5/17/2021
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.79
|
8.50
|
6,300
|
|
5/14/2021
|
+0.50 / +5.88%
|
8.40
|
9.00
|
8.20
|
9.00
|
8.32
|
9.00
|
6,300
|
|
5/13/2021
|
-0.10 / -1.16%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.41
|
8.50
|
7,700
|
|
5/12/2021
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.55
|
8.60
|
9,800
|
|
5/11/2021
|
-0.30 / -3.37%
|
8.70
|
8.70
|
8.20
|
8.60
|
8.63
|
8.60
|
8,100
|
|
5/10/2021
|
-0.50 / -5.32%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.77
|
8.90
|
8,000
|
|
5/7/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.60
|
9.40
|
9.17
|
9.40
|
5,600
|
|
5/6/2021
|
+0.80 / +9.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.15
|
9.40
|
11,500
|
|
5/5/2021
|
-0.60 / -6.52%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.41
|
8.60
|
36,800
|
|
5/4/2021
|
-1.00 / -9.80%
|
10.10
|
10.10
|
9.20
|
9.20
|
9.21
|
9.20
|
13,900
|
|
4/29/2021
|
-0.10 / -0.97%
|
10.30
|
10.30
|
9.30
|
10.20
|
9.52
|
10.20
|
10,200
|
|
4/28/2021
|
+0.80 / +8.42%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.14
|
10.30
|
7,900
|
|
4/27/2021
|
+0.40 / +4.40%
|
9.10
|
10.00
|
9.10
|
9.50
|
9.66
|
9.50
|
15,300
|
|
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
|
|
|