AMEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	25.23	25.28	25.23	25.28	25.28	1.05%	6,791
Aug 24, 2026	25.00	25.02	25.00	25.02	25.02	-1.42%	1,073
Aug 21, 2026	25.40	25.40	25.38	25.38	25.38	1.31%	1,267
Aug 20, 2026	25.12	25.12	25.05	25.05	25.05	0.26%	6,340
Aug 19, 2026	25.02	25.03	24.99	24.99	24.99	1.31%	1,546
Aug 18, 2026	24.82	24.82	24.66	24.66	24.66	-2.46%	1,755
Aug 17, 2026	25.26	25.40	25.26	25.29	25.29	0.86%	900
Aug 14, 2026	25.06	25.07	25.05	25.07	25.07	-0.65%	1,484
Aug 13, 2026	25.36	25.36	25.23	25.23	25.23	0.12%	1,056
Aug 12, 2026	26.88	26.88	25.17	25.20	25.20	1.24%	1,944
Aug 11, 2026	24.92	24.94	24.89	24.89	24.89	0.66%	5,508
Aug 10, 2026	24.78	24.81	24.73	24.73	24.73	-0.36%	2,198
Aug 7, 2026	24.30	24.86	24.30	24.82	24.82	-53.17%	2,299
Aug 6, 2026	24.68	53.00	24.68	53.00	53.00	116.15%	1,357
Aug 5, 2026	24.52	24.52	24.52	24.52	24.52	0.32%	21
Aug 4, 2026	24.36	24.47	24.36	24.44	24.44	2.83%	2,213
Aug 3, 2026	23.57	23.77	23.57	23.77	23.77	0.14%	1,362
Jul 31, 2026	23.79	23.79	23.74	23.74	23.74	-0.31%	2,035
Jul 30, 2026	23.77	23.81	23.77	23.81	23.81	3.20%	1,010
Jul 29, 2026	23.16	23.40	23.07	23.07	23.07	-1.82%	1,290
Jul 28, 2026	23.54	23.54	23.50	23.50	23.50	-1.29%	2,181
Jul 27, 2026	23.76	23.81	23.73	23.81	23.81	-0.09%	1,148
Jul 24, 2026	24.07	24.07	23.83	23.83	23.83	-1.01%	2,251
Jul 23, 2026	24.06	24.07	24.06	24.07	24.07	-1.20%	2,021
Jul 22, 2026	24.43	24.43	24.36	24.36	24.36	0.74%	2,019
Jul 21, 2026	24.13	24.22	24.13	24.18	24.18	2.46%	2,411
Jul 20, 2026	23.73	23.73	23.60	23.60	23.60	-0.25%	2,121
Jul 17, 2026	23.74	23.74	23.66	23.66	23.66	-0.16%	2,128
Jul 16, 2026	23.70	23.70	23.70	23.70	23.70	-1.98%	4,057
Jul 15, 2026	24.33	24.34	24.18	24.18	24.17	-0.67%	12,327
Jul 14, 2026	24.32	24.34	24.32	24.34	24.34	1.49%	4,076
Jul 13, 2026	24.14	24.14	23.98	23.98	23.98	-2.16%	4,078
Jul 10, 2026	24.52	24.57	24.51	24.51	24.51	0.08%	4,155
Jul 9, 2026	24.61	24.61	22.94	24.49	24.49	0.73%	4,322
Jul 8, 2026	24.27	24.31	24.27	24.31	24.31	0.13%	4,491
Jul 7, 2026	24.85	24.85	24.21	24.28	24.28	-2.33%	6,322
Jul 6, 2026	24.90	24.95	24.86	24.86	24.86	2.52%	4,347
Jul 2, 2026	24.72	24.72	24.14	24.25	24.25	-1.25%	5,527
Jul 1, 2026	25.00	25.00	24.55	24.55	24.55	-1.94%	7,289
Jun 30, 2026	24.93	25.04	24.93	25.04	25.04	1.19%	4,472
Jun 29, 2026	24.50	24.79	24.50	24.75	24.74	0.13%	14,314
Jun 26, 2026	24.70	24.80	24.70	24.71	24.71	-0.88%	8,160
Jun 25, 2026	25.23	25.23	24.93	24.93	24.93	0.68%	10,814