|
Closing price on 7/6/2022
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
28,700 |
| Split-adjusted Price |
8.35 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2022
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.50
|
8.35
|
28,700
|
|
|
7/5/2022
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.20
|
8.90
|
8.50
|
8.65
|
14,200
|
|
|
7/4/2022
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
8.65
|
4,400
|
|
|
7/1/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.70
|
8.45
|
6,200
|
|
|
6/30/2022
|
+0.10 / +1.18%
|
9.00
|
9.20
|
8.50
|
8.60
|
8.70
|
8.35
|
17,300
|
|
|
6/29/2022
|
0.00 / 0.00%
|
8.30
|
9.00
|
8.20
|
9.00
|
8.50
|
8.74
|
11,900
|
|
|
6/28/2022
|
-0.20 / -2.17%
|
8.80
|
9.10
|
8.80
|
9.00
|
9.00
|
8.74
|
4,400
|
|
|
6/27/2022
|
+0.30 / +3.41%
|
8.90
|
9.40
|
8.60
|
9.10
|
9.20
|
8.84
|
6,800
|
|
|
6/24/2022
|
+0.30 / +3.53%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.80
|
8.55
|
3,700
|
|
|
6/23/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.20
|
8.90
|
8.50
|
8.65
|
11,300
|
|
|
6/22/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.90
|
8.45
|
3,200
|
|
|
6/21/2022
|
+0.30 / +3.53%
|
9.50
|
9.50
|
8.20
|
8.80
|
8.70
|
8.55
|
14,600
|
|
|
6/20/2022
|
-0.30 / -3.45%
|
9.20
|
9.20
|
8.00
|
8.40
|
8.50
|
8.16
|
19,500
|
|
|
6/17/2022
|
-0.30 / -3.23%
|
8.60
|
9.30
|
8.10
|
9.00
|
8.70
|
8.74
|
50,800
|
|
|
6/16/2022
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.00
|
9.10
|
9.30
|
8.84
|
12,700
|
|
|
6/15/2022
|
+0.40 / +4.44%
|
9.40
|
9.50
|
8.80
|
9.40
|
9.10
|
9.13
|
22,400
|
|
|
6/14/2022
|
+0.30 / +3.33%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.00
|
9.03
|
32,000
|
|
|
6/13/2022
|
-0.90 / -9.28%
|
9.00
|
9.50
|
8.80
|
8.80
|
9.00
|
8.55
|
16,700
|
|
|
6/10/2022
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.60
|
9.90
|
9.70
|
9.62
|
15,100
|
|
|
6/9/2022
|
+0.10 / +1.03%
|
9.00
|
10.00
|
9.00
|
9.80
|
9.70
|
9.52
|
4,600
|
|
|
6/8/2022
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
9.42
|
20,300
|
|
|
6/7/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.40
|
9.90
|
9.60
|
9.62
|
45,200
|
|
|
6/6/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.80
|
9.90
|
9.90
|
9.62
|
9,900
|
|
|
6/3/2022
|
+0.10 / +1.01%
|
10.00
|
10.40
|
9.70
|
10.00
|
9.90
|
9.71
|
17,300
|
|
|
6/2/2022
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.70
|
10.00
|
9.90
|
9.71
|
18,700
|
|
|
6/1/2022
|
-0.10 / -0.96%
|
10.40
|
10.40
|
9.90
|
10.30
|
10.00
|
10.01
|
25,600
|
|
|
5/31/2022
|
+0.30 / +2.94%
|
10.70
|
10.80
|
10.30
|
10.50
|
10.40
|
10.20
|
21,300
|
|
|
5/30/2022
|
+1.30 / +13.68%
|
9.60
|
10.90
|
9.50
|
10.80
|
10.20
|
10.49
|
81,400
|
|
|
5/27/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.50
|
9.13
|
44,500
|
|
|
5/26/2022
|
+0.50 / +5.56%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.40
|
9.23
|
49,700
|
|
|