AMS:500X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.77	42.79	42.20	42.22	42.22	-1.36%	8,190
Mar 5, 2026	42.93	43.01	42.83	42.80	42.80	-0.51%	7,729
Mar 4, 2026	42.70	43.05	42.65	43.02	43.02	0.84%	41,909
Mar 3, 2026	42.66	42.67	42.35	42.66	42.66	-0.29%	8,338
Mar 2, 2026	42.09	42.89	42.08	42.78	42.78	0.73%	13,002
Feb 27, 2026	42.71	42.78	42.36	42.47	42.47	-0.97%	12,098
Feb 26, 2026	43.12	43.23	42.66	42.89	42.89	-0.38%	7,729
Feb 25, 2026	42.85	43.12	42.85	43.05	43.05	0.65%	3,419
Feb 24, 2026	42.60	42.85	42.50	42.77	42.77	0.62%	13,313
Feb 23, 2026	42.57	42.91	42.40	42.51	42.51	-0.43%	20,523
Feb 20, 2026	42.76	42.80	42.44	42.69	42.69	0.19%	21,837
Feb 19, 2026	42.69	42.75	42.51	42.61	42.61	-0.21%	8,315
Feb 18, 2026	42.45	42.75	42.35	42.70	42.70	1.23%	11,914
Feb 17, 2026	42.14	42.28	41.93	42.18	42.18	0.21%	13,469
Feb 16, 2026	42.17	42.29	42.09	42.09	42.09	-0.25%	11,289
Feb 13, 2026	42.16	42.21	42.00	42.20	42.20	-0.46%	5,557
Feb 12, 2026	43.03	43.03	42.40	42.39	42.39	-1.15%	2,181
Feb 11, 2026	42.69	43.13	42.57	42.89	42.89	0.13%	4,306
Feb 10, 2026	42.83	42.90	42.69	42.83	42.83	-0.08%	14,357
Feb 9, 2026	42.87	42.90	42.50	42.87	42.87	0.01%	6,709
Feb 6, 2026	42.35	42.86	42.35	42.86	42.86	1.12%	44,069
Feb 5, 2026	42.65	42.71	42.22	42.39	42.39	-1.00%	11,957
Feb 4, 2026	42.84	42.94	42.72	42.82	42.82	-0.19%	16,416
Feb 3, 2026	43.26	43.30	42.92	42.90	42.90	-0.57%	5,429
Feb 2, 2026	42.31	43.13	42.31	43.14	43.14	1.40%	10,568
Jan 30, 2026	42.21	42.62	42.21	42.55	42.55	0.91%	7,096
Jan 29, 2026	42.52	42.66	42.00	42.16	42.16	-0.97%	15,406
Jan 28, 2026	42.50	42.60	42.41	42.58	42.58	0.44%	12,287
Jan 27, 2026	42.65	42.66	42.31	42.39	42.39	-	5,220
Jan 26, 2026	42.25	42.40	42.05	42.39	42.39	-0.47%	24,836
Jan 23, 2026	42.65	42.67	42.43	42.59	42.59	-0.11%	10,507
Jan 22, 2026	42.70	42.82	42.60	42.64	42.64	0.47%	14,974
Jan 21, 2026	42.01	42.45	41.74	42.44	42.44	0.66%	11,453
Jan 20, 2026	42.16	42.19	41.87	42.16	42.16	-0.75%	21,936
Jan 19, 2026	42.63	42.65	42.38	42.48	42.48	-1.70%	17,935
Jan 16, 2026	43.32	43.32	43.08	43.21	43.21	-0.28%	13,155
Jan 15, 2026	43.03	43.34	43.01	43.33	43.33	1.23%	18,553
Jan 14, 2026	43.04	43.04	42.62	42.81	42.81	-0.53%	5,393
Jan 13, 2026	43.10	43.12	43.00	43.04	43.04	0.02%	2,993
Jan 12, 2026	42.88	43.05	42.70	43.03	43.03	-0.38%	16,061
Jan 9, 2026	42.99	43.24	42.97	43.19	43.19	0.68%	22,938
Jan 8, 2026	42.85	42.94	42.78	42.90	42.90	-0.22%	9,382
Jan 7, 2026	42.97	43.06	42.88	43.00	43.00	0.50%	10,723
Jan 6, 2026	42.57	42.88	42.52	42.78	42.78	0.11%	13,879
Jan 5, 2026	42.57	42.79	42.57	42.74	42.74	1.29%	14,477
Jan 2, 2026	42.38	42.55	42.13	42.19	42.19	-0.46%	28,581
Dec 31, 2025	42.39	42.46	42.39	42.39	42.39	-0.15%	2,204
Dec 30, 2025	42.37	42.48	42.36	42.45	42.45	0.21%	15,978
Dec 29, 2025	42.44	42.46	42.30	42.36	42.36	0.24%	17,129
Dec 24, 2025	42.26	42.26	42.19	42.26	42.26	-0.01%	1,879