ADX:AMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.38	2.38	2.35	2.36	2.36	-0.42%	2,140,380
Sep 21, 2026	2.43	2.43	2.36	2.37	2.37	-2.47%	1,851,862
Sep 18, 2026	2.40	2.43	2.38	2.43	2.43	1.25%	1,993,015
Sep 17, 2026	2.37	2.40	2.36	2.40	2.40	1.69%	2,656,386
Sep 16, 2026	2.40	2.40	2.35	2.36	2.36	-1.67%	1,086,217
Sep 15, 2026	2.37	2.40	2.37	2.40	2.40	0.84%	1,376,260
Sep 14, 2026	2.43	2.43	2.36	2.38	2.38	-2.46%	1,894,265
Sep 11, 2026	2.43	2.44	2.40	2.44	2.44	0.83%	746,712
Sep 10, 2026	2.49	2.50	2.42	2.42	2.42	-2.81%	2,904,401
Sep 9, 2026	2.42	2.49	2.39	2.49	2.49	3.32%	9,948,271
Sep 8, 2026	2.38	2.46	2.38	2.41	2.41	0.84%	3,094,607
Sep 7, 2026	2.37	2.42	2.37	2.39	2.39	0.42%	1,955,513
Sep 4, 2026	2.40	2.40	2.37	2.38	2.38	-0.83%	748,672
Sep 3, 2026	2.37	2.44	2.36	2.40	2.40	1.69%	5,099,143
Sep 2, 2026	2.43	2.43	2.35	2.36	2.36	-3.28%	3,179,119
Sep 1, 2026	2.42	2.51	2.42	2.44	2.44	0.41%	17,370,907
Aug 31, 2026	2.39	2.45	2.33	2.43	2.43	5.65%	17,351,076
Aug 27, 2026	2.32	2.35	2.29	2.30	2.30	-0.86%	7,540,685
Aug 26, 2026	2.37	2.37	2.32	2.32	2.32	-1.69%	1,792,123
Aug 25, 2026	2.34	2.36	2.32	2.36	2.36	0.43%	6,046,406
Aug 24, 2026	2.44	2.44	2.33	2.35	2.35	-3.69%	10,756,512
Aug 21, 2026	2.45	2.46	2.43	2.44	2.44	-0.41%	1,584,305
Aug 20, 2026	2.45	2.48	2.43	2.45	2.45	-	2,399,714
Aug 19, 2026	2.49	2.49	2.42	2.45	2.45	-1.61%	5,399,975
Aug 18, 2026	2.37	2.50	2.37	2.49	2.49	4.62%	19,108,706
Aug 17, 2026	2.42	2.46	2.35	2.38	2.38	-3.25%	7,248,054
Aug 14, 2026	2.45	2.47	2.41	2.46	2.46	0.41%	1,892,127
Aug 13, 2026	2.39	2.46	2.36	2.45	2.45	2.94%	8,213,066
Aug 12, 2026	2.26	2.43	2.26	2.38	2.38	4.85%	21,423,811
Aug 11, 2026	2.30	2.30	2.22	2.27	2.27	-1.30%	7,341,578
Aug 10, 2026	2.26	2.35	2.26	2.30	2.30	3.14%	20,303,539
Aug 7, 2026	2.26	2.26	2.21	2.23	2.23	-0.89%	1,543,868
Aug 6, 2026	2.19	2.28	2.19	2.25	2.25	3.21%	3,817,117
Aug 5, 2026	2.22	2.23	2.16	2.18	2.18	-0.27%	6,699,436
Aug 4, 2026	2.22	2.27	2.22	2.23	2.19	-	5,961,135
Aug 3, 2026	2.17	2.25	2.16	2.23	2.19	2.76%	8,239,766
Jul 31, 2026	2.19	2.21	2.15	2.17	2.13	-1.36%	3,892,943
Jul 30, 2026	2.15	2.20	2.15	2.20	2.16	2.33%	13,308,563
Jul 29, 2026	2.07	2.21	2.07	2.15	2.11	4.88%	30,091,118
Jul 28, 2026	2.04	2.05	2.02	2.05	2.01	0.49%	2,718,764
Jul 27, 2026	2.03	2.05	2.03	2.04	2.00	0.99%	6,135,872
Jul 24, 2026	2.05	2.05	2.02	2.02	1.98	-0.98%	1,001,647
Jul 23, 2026	2.04	2.07	2.04	2.04	2.00	-	4,258,272
Jul 22, 2026	2.05	2.05	2.02	2.04	2.00	-0.49%	3,550,379
Jul 21, 2026	2.00	2.08	1.98	2.05	2.01	3.54%	4,619,272
Jul 20, 2026	2.04	2.05	1.98	1.98	1.94	-3.41%	8,340,692
Jul 17, 2026	2.08	2.08	2.02	2.05	2.01	-0.97%	7,606,777
Jul 16, 2026	2.06	2.10	2.06	2.07	2.03	-	3,055,942
Jul 15, 2026	2.11	2.11	2.05	2.07	2.03	-1.43%	5,570,696
Jul 14, 2026	2.07	2.15	2.07	2.10	2.06	1.94%	11,320,345