|
Closing price on 9/29/2021
|
|
| Open |
17.10 |
| High |
17.60 |
| Low |
16.50 |
| Volume |
326,500 |
| Split-adjusted Price |
16.42 |
|
|
AMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
-0.20 / -1.17%
|
17.10
|
17.60
|
16.50
|
16.90
|
16.90
|
16.42
|
326,500
|
|
|
9/28/2021
|
0.00 / 0.00%
|
16.90
|
17.40
|
16.40
|
17.40
|
17.10
|
16.90
|
235,900
|
|
|
9/27/2021
|
-1.50 / -8.20%
|
17.70
|
18.00
|
16.80
|
16.80
|
17.40
|
16.32
|
338,800
|
|
|
9/24/2021
|
-1.40 / -7.33%
|
19.00
|
19.00
|
17.70
|
17.70
|
18.30
|
17.19
|
464,000
|
|
|
9/23/2021
|
+1.50 / +8.57%
|
18.00
|
19.50
|
18.00
|
19.00
|
19.10
|
18.46
|
965,900
|
|
|
9/22/2021
|
+1.20 / +7.23%
|
17.00
|
18.40
|
16.60
|
17.80
|
17.50
|
17.29
|
473,100
|
|
|
9/21/2021
|
-0.20 / -1.16%
|
16.70
|
17.20
|
16.00
|
17.00
|
16.60
|
16.51
|
566,500
|
|
|
9/20/2021
|
-0.90 / -5.03%
|
16.90
|
17.60
|
16.70
|
17.00
|
17.20
|
16.51
|
558,300
|
|
|
9/17/2021
|
0.00 / 0.00%
|
17.90
|
18.90
|
17.40
|
17.60
|
17.90
|
17.10
|
567,000
|
|
|
9/16/2021
|
+2.20 / +13.92%
|
16.00
|
18.00
|
16.00
|
18.00
|
17.60
|
17.49
|
1,019,100
|
|
|
9/15/2021
|
+1.40 / +9.46%
|
14.70
|
16.30
|
14.70
|
16.20
|
15.80
|
15.74
|
561,100
|
|
|
9/14/2021
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.50
|
14.90
|
14.80
|
14.47
|
430,300
|
|
|
9/13/2021
|
-0.50 / -3.23%
|
15.70
|
15.70
|
14.80
|
15.00
|
15.10
|
14.57
|
581,300
|
|
|
9/10/2021
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.20
|
15.60
|
15.50
|
15.15
|
945,700
|
|
|
9/9/2021
|
+1.00 / +6.76%
|
15.30
|
16.60
|
15.30
|
15.80
|
15.80
|
15.35
|
783,200
|
|
|
9/8/2021
|
0.00 / 0.00%
|
15.00
|
15.60
|
14.00
|
15.60
|
14.80
|
15.15
|
650,600
|
|
|
9/7/2021
|
+0.90 / +6.38%
|
15.50
|
16.20
|
14.50
|
15.00
|
15.60
|
14.57
|
968,300
|
|
|
9/6/2021
|
+1.90 / +14.84%
|
13.00
|
14.70
|
13.00
|
14.70
|
14.10
|
14.28
|
853,100
|
|
|
9/1/2021
|
+0.80 / +6.56%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.80
|
12.63
|
229,800
|
|
|
8/31/2021
|
+0.90 / +7.83%
|
12.00
|
12.70
|
11.70
|
12.40
|
12.20
|
12.05
|
347,500
|
|
|
8/30/2021
|
+1.30 / +12.26%
|
10.80
|
12.10
|
10.60
|
11.90
|
11.50
|
11.56
|
464,900
|
|
|
8/27/2021
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
10.30
|
43,000
|
|
|
8/26/2021
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.70
|
10.39
|
51,100
|
|
|
8/25/2021
|
+0.20 / +1.90%
|
10.70
|
11.50
|
10.30
|
10.70
|
10.50
|
10.39
|
36,400
|
|
|
8/24/2021
|
-0.30 / -2.75%
|
10.60
|
10.90
|
10.30
|
10.60
|
10.50
|
10.30
|
29,900
|
|
|
8/23/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
10.70
|
10.90
|
10.90
|
10.59
|
34,000
|
|
|
8/20/2021
|
+0.30 / +2.78%
|
10.90
|
11.30
|
10.60
|
11.10
|
10.90
|
10.78
|
174,500
|
|
|
8/19/2021
|
+0.70 / +6.86%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.80
|
10.59
|
75,700
|
|
|
8/18/2021
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.20
|
10.01
|
68,600
|
|
|
8/17/2021
|
+0.20 / +1.92%
|
10.20
|
10.60
|
10.00
|
10.60
|
10.30
|
10.30
|
68,800
|
|
|