AMS:AXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.65	0.66	0.65	0.66	0.66	-0.30%	100,716
Oct 15, 2026	0.66	0.66	0.65	0.66	0.66	1.23%	65,967
Oct 14, 2026	0.66	0.67	0.65	0.65	0.65	-0.61%	137,239
Oct 13, 2026	0.66	0.67	0.65	0.66	0.66	-1.50%	228,009
Oct 12, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	262,250
Oct 9, 2026	0.68	0.68	0.64	0.67	0.67	-	464,697
Oct 8, 2026	0.69	0.69	0.66	0.67	0.67	-2.19%	180,759
Oct 7, 2026	0.70	0.70	0.69	0.69	0.69	-3.39%	115,415
Oct 6, 2026	0.70	0.71	0.70	0.71	0.71	0.57%	61,182
Oct 5, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	153,876
Oct 2, 2026	0.71	0.71	0.69	0.70	0.70	-	153,139
Oct 1, 2026	0.70	0.70	0.69	0.70	0.70	-	179,172
Sep 30, 2026	0.74	0.74	0.70	0.70	0.70	-5.53%	299,325
Sep 29, 2026	0.75	0.75	0.74	0.74	0.74	-1.20%	224,444
Sep 28, 2026	0.75	0.77	0.74	0.75	0.75	-	95,093
Sep 25, 2026	0.75	0.77	0.74	0.75	0.75	-	126,268
Sep 24, 2026	0.76	0.76	0.75	0.75	0.75	-	129,805
Sep 23, 2026	0.75	0.76	0.74	0.75	0.75	-	320,177
Sep 22, 2026	0.75	0.76	0.74	0.75	0.75	0.67%	316,722
Sep 21, 2026	0.79	0.80	0.74	0.75	0.75	-9.70%	1,071,261
Sep 18, 2026	0.83	0.83	0.81	0.83	0.83	-	26,220
Sep 17, 2026	0.80	0.83	0.79	0.83	0.83	3.64%	201,173
Sep 16, 2026	0.79	0.81	0.78	0.80	0.80	1.40%	115,621
Sep 15, 2026	0.80	0.80	0.78	0.79	0.79	-2.36%	258,043
Sep 14, 2026	0.80	0.82	0.80	0.80	0.80	-0.50%	90,657
Sep 11, 2026	0.80	0.81	0.80	0.81	0.81	-0.49%	69,559
Sep 10, 2026	0.80	0.82	0.80	0.81	0.81	2.01%	97,271
Sep 9, 2026	0.82	0.82	0.80	0.80	0.80	-2.69%	58,014
Sep 8, 2026	0.81	0.82	0.80	0.82	0.82	1.61%	61,458
Sep 7, 2026	0.82	0.82	0.80	0.81	0.81	-0.86%	24,880
Sep 4, 2026	0.82	0.82	0.81	0.81	0.81	-	53,171
Sep 3, 2026	0.81	0.82	0.81	0.81	0.81	-0.25%	70,423
Sep 2, 2026	0.81	0.82	0.81	0.81	0.81	0.12%	12,245
Sep 1, 2026	0.83	0.83	0.81	0.81	0.81	-0.49%	71,560
Aug 31, 2026	0.82	0.82	0.82	0.82	0.82	-0.49%	52,720
Aug 28, 2026	0.82	0.83	0.82	0.82	0.82	0.12%	43,347
Aug 27, 2026	0.82	0.83	0.82	0.82	0.82	-	24,315
Aug 26, 2026	0.83	0.83	0.82	0.82	0.82	-	16,778
Aug 25, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	60,329
Aug 24, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	33,387
Aug 21, 2026	0.83	0.83	0.82	0.82	0.82	-	57,094
Aug 20, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	50,712
Aug 19, 2026	0.82	0.83	0.81	0.83	0.83	0.73%	45,777
Aug 18, 2026	0.83	0.83	0.82	0.82	0.82	-0.96%	64,076
Aug 17, 2026	0.83	0.84	0.83	0.83	0.83	-0.36%	45,052
Aug 14, 2026	0.84	0.84	0.82	0.84	0.84	0.60%	128,201
Aug 13, 2026	0.82	0.84	0.82	0.83	0.83	0.73%	56,208
Aug 12, 2026	0.82	0.84	0.82	0.82	0.82	-0.72%	66,664
Aug 11, 2026	0.82	0.84	0.82	0.83	0.83	0.36%	51,287
Aug 10, 2026	0.82	0.83	0.81	0.83	0.83	0.12%	49,917