AMS:AEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	98.45	100.39	98.24	98.61	98.61	-0.62%	2,131
Mar 12, 2026	101.51	101.51	98.88	99.22	99.22	-2.22%	441
Mar 11, 2026	102.23	102.44	101.41	101.48	101.48	-1.32%	2,243
Mar 10, 2026	102.05	103.05	101.32	102.84	102.84	3.16%	586
Mar 9, 2026	98.10	98.94	97.86	99.69	99.69	-0.11%	3,613
Mar 6, 2026	102.03	102.06	99.47	99.80	99.80	0.11%	920
Mar 5, 2026	101.64	102.50	100.54	99.69	99.69	-2.47%	1,315
Mar 4, 2026	99.94	101.65	99.84	102.21	102.21	1.60%	3,025
Mar 3, 2026	103.68	103.82	98.92	100.60	100.60	-5.26%	3,338
Mar 2, 2026	106.34	106.66	105.75	106.19	106.19	-2.46%	1,916
Feb 27, 2026	109.28	109.28	108.03	108.87	108.87	-0.25%	647
Feb 26, 2026	110.44	110.64	109.15	109.15	109.15	-0.82%	5,162
Feb 25, 2026	109.70	110.09	109.70	110.04	110.04	0.67%	320
Feb 24, 2026	108.01	109.30	107.98	109.32	109.32	1.66%	4,363
Feb 23, 2026	107.73	107.83	107.73	107.53	107.53	-0.18%	7,098
Feb 20, 2026	106.37	107.85	106.13	107.72	107.72	1.58%	2,439
Feb 19, 2026	106.78	106.85	105.55	106.04	106.04	-0.88%	2,699
Feb 18, 2026	106.30	106.94	106.25	106.98	106.98	1.18%	2,411
Feb 17, 2026	106.05	106.13	104.89	105.74	105.74	-0.37%	2,766
Feb 16, 2026	106.91	106.91	106.44	106.13	106.13	0.18%	1,257
Feb 13, 2026	105.84	105.85	105.42	105.95	105.95	0.24%	4,620
Feb 12, 2026	107.26	107.79	106.79	105.69	105.69	-0.67%	2,455
Feb 11, 2026	106.15	106.40	105.86	106.40	106.40	0.81%	1,844
Feb 10, 2026	105.31	105.49	105.31	105.54	105.54	0.24%	51
Feb 9, 2026	104.28	104.28	104.13	105.29	105.29	1.57%	64
Feb 6, 2026	101.55	103.69	101.55	103.66	103.66	1.61%	115
Feb 5, 2026	102.58	102.58	101.70	102.01	102.01	-0.50%	94
Feb 4, 2026	104.21	104.23	102.53	102.53	102.53	-1.05%	1,788
Feb 3, 2026	103.98	103.98	103.56	103.62	103.62	1.02%	591
Feb 2, 2026	100.70	102.51	100.70	102.57	102.57	-0.53%	3,444
Jan 30, 2026	103.55	104.04	103.09	103.12	103.12	-0.78%	291
Jan 29, 2026	105.70	105.70	103.48	103.92	103.92	-1.01%	46,931
Jan 28, 2026	105.92	105.92	104.99	104.99	104.99	0.54%	1,173
Jan 27, 2026	103.57	104.11	103.57	104.43	104.43	1.55%	115
Jan 26, 2026	102.34	102.90	102.34	102.84	102.84	0.84%	80
Jan 23, 2026	101.81	101.81	101.81	101.98	101.98	-0.22%	-
Jan 22, 2026	101.14	102.34	101.07	102.21	102.21	0.93%	52,656
Jan 21, 2026	100.26	101.35	100.26	101.26	101.26	1.07%	679
Jan 20, 2026	100.10	100.10	99.39	100.19	100.19	-0.61%	934
Jan 19, 2026	100.64	100.64	100.48	100.80	100.80	0.52%	6,978
Jan 16, 2026	100.92	100.92	100.28	100.28	100.28	-1.01%	186
Jan 15, 2026	100.35	101.12	100.35	101.30	101.30	1.19%	13,120
Jan 14, 2026	100.30	100.30	99.72	100.11	100.11	0.04%	1,068
Jan 13, 2026	99.91	100.40	99.79	100.08	100.08	-0.16%	2,617
Jan 12, 2026	99.46	99.46	99.46	100.23	100.23	1.26%	-
Jan 9, 2026	98.32	98.85	98.32	98.99	98.99	0.65%	1,201
Jan 8, 2026	98.35	98.63	98.35	98.35	98.35	-0.49%	236
Jan 7, 2026	98.83	99.14	98.65	98.83	98.83	-0.44%	28,795
Jan 6, 2026	98.82	98.90	98.62	99.27	99.27	1.04%	2,640
Jan 5, 2026	97.68	98.23	97.54	98.24	98.24	1.58%	67,477