Closing price on 8/15/2019
|
|
Open |
7.10 |
High |
7.10 |
Low |
7.10 |
Volume |
3,300 |
Split-adjusted Price |
7.10 |
|
|
AME Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3,300
|
|
8/14/2019
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.11
|
7.10
|
1,100
|
|
8/13/2019
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
700
|
|
8/12/2019
|
-0.30 / -4.05%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
340
|
|
8/9/2019
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.00
|
7.40
|
7.31
|
7.40
|
1,600
|
|
8/8/2019
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
8/7/2019
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1,000
|
|
8/6/2019
|
-0.70 / -8.86%
|
8.60
|
8.60
|
7.20
|
7.20
|
7.58
|
7.20
|
600
|
|
8/5/2019
|
-0.40 / -4.82%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
700
|
|
8/2/2019
|
+0.60 / +7.79%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
100
|
|
8/1/2019
|
-0.80 / -9.41%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
600
|
|
7/31/2019
|
+0.70 / +8.97%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8,044
|
|
7/30/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
7/29/2019
|
+0.70 / +9.86%
|
7.20
|
7.80
|
7.20
|
7.80
|
7.24
|
7.80
|
1,500
|
|
7/26/2019
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
100
|
|
7/25/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
7/24/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.00
|
7.00
|
7.18
|
7.00
|
800
|
|
7/23/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
7/22/2019
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.04
|
7.00
|
10,700
|
|
7/19/2019
|
-0.70 / -8.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
900
|
|
7/18/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
7/17/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
19,000
|
|
7/16/2019
|
-0.60 / -7.14%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.77
|
7.80
|
1,458
|
|
7/15/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
7/12/2019
|
-0.90 / -9.68%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.43
|
8.40
|
400
|
|
7/11/2019
|
+0.50 / +5.68%
|
8.20
|
9.30
|
8.20
|
9.30
|
8.75
|
9.30
|
17,720
|
|
7/10/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
7/9/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
7/8/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
7/5/2019
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
100
|
|
|