AMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	34.31	35.18	33.07	34.87	-	16.12%	156,172
Jul 20, 2026	31.84	33.22	29.76	30.03	30.03	-1.48%	171,001
Jul 17, 2026	30.52	33.06	28.42	30.48	30.48	-10.80%	496,630
Jul 16, 2026	34.37	38.18	33.96	34.17	34.17	-6.84%	439,896
Jul 15, 2026	41.10	41.10	33.99	36.68	36.68	-5.73%	449,436
Jul 14, 2026	41.40	41.40	37.45	38.91	38.91	7.43%	243,887
Jul 13, 2026	36.73	38.24	35.26	36.22	36.22	-9.20%	244,471
Jul 10, 2026	36.85	40.85	36.23	39.89	39.89	4.26%	292,795
Jul 9, 2026	42.92	43.36	37.86	38.26	38.26	6.43%	584,051
Jul 8, 2026	33.13	36.92	32.63	35.95	35.95	5.74%	372,432
Jul 7, 2026	32.39	34.25	30.41	34.00	34.00	-12.84%	332,550
Jul 6, 2026	44.11	44.19	38.84	39.01	39.01	-4.03%	378,435
Jul 2, 2026	48.46	48.46	37.38	40.65	40.65	-14.11%	752,256
Jul 1, 2026	51.61	54.54	45.67	47.33	47.33	-20.63%	874,146
Jun 30, 2026	56.13	62.00	55.10	59.63	59.63	8.42%	842,138
Jun 29, 2026	46.72	57.05	46.54	55.00	55.00	23.15%	832,174
Jun 26, 2026	48.27	50.25	44.41	44.66	44.66	-13.67%	222,238
Jun 25, 2026	46.61	51.73	43.53	51.73	51.73	27.35%	278,710
Jun 24, 2026	40.31	41.44	38.12	40.62	40.62	1.25%	116,037
Jun 23, 2026	39.16	41.25	38.60	40.12	40.12	-17.28%	166,678
Jun 22, 2026	47.20	48.69	45.86	48.50	48.50	7.11%	206,548
Jun 18, 2026	46.02	48.22	44.58	45.28	45.28	7.98%	327,708
Jun 17, 2026	41.65	46.10	41.65	41.94	41.94	8.61%	236,915
Jun 16, 2026	40.54	43.05	38.50	38.61	38.61	-5.53%	145,375
Jun 15, 2026	41.79	42.76	40.50	40.87	40.87	6.21%	226,101
Jun 12, 2026	35.78	38.79	35.50	38.48	38.48	4.88%	118,087
Jun 11, 2026	32.70	37.05	32.70	36.69	36.69	22.67%	352,364
Jun 10, 2026	30.42	34.43	29.76	29.91	29.91	-1.19%	227,944
Jun 9, 2026	30.80	33.37	26.41	30.27	30.27	2.99%	231,156
Jun 8, 2026	27.36	29.93	27.36	29.39	29.39	17.14%	276,424
Jun 5, 2026	28.19	28.90	25.08	25.09	25.09	-19.35%	146,769
Jun 4, 2026	28.95	32.29	28.60	31.11	31.11	0.13%	94,728
Jun 3, 2026	29.72	31.85	29.46	31.07	31.07	4.33%	263,907
Jun 2, 2026	26.80	29.87	26.57	29.78	29.78	14.41%	104,777
Jun 1, 2026	24.55	26.74	23.84	26.03	26.03	3.21%	104,725
May 29, 2026	25.73	26.38	24.80	25.22	25.22	-0.04%	129,352
May 28, 2026	24.91	26.07	24.00	25.23	25.23	0.88%	76,531
May 27, 2026	26.64	26.69	24.34	25.01	25.01	-3.14%	156,799
May 26, 2026	24.80	26.01	24.01	25.82	25.82	10.25%	209,052
May 22, 2026	23.38	24.00	23.25	23.42	23.42	1.96%	115,609
May 21, 2026	22.38	23.25	22.36	22.97	22.97	0.48%	225,745
May 20, 2026	21.75	22.86	21.73	22.86	22.86	10.12%	137,060
May 19, 2026	20.33	21.57	19.82	20.76	20.76	-3.35%	124,506
May 18, 2026	24.22	24.50	20.94	21.48	21.48	-10.54%	280,234
May 15, 2026	23.09	24.91	22.70	24.01	24.01	-2.40%	696,628
May 14, 2026	24.81	25.42	24.21	24.60	24.60	1.82%	1,954,200
May 13, 2026	24.11	24.54	22.58	24.16	24.16	2.55%	421,796
May 12, 2026	24.53	24.53	21.90	23.56	23.56	-5.76%	354,141
May 11, 2026	24.81	25.46	24.27	25.00	25.00	4.13%	303,279
May 8, 2026	23.05	24.26	22.43	24.01	24.01	11.87%	169,459