AMS:LTAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	18.91	18.91	17.81	18.18	18.18	-3.92%	66,499
Mar 2, 2026	18.97	19.02	18.75	18.92	18.92	-0.95%	56,533
Feb 27, 2026	19.19	19.21	18.99	19.10	19.10	-0.25%	49,112
Feb 26, 2026	19.36	19.36	18.98	19.15	19.15	-0.87%	67,696
Feb 25, 2026	19.34	19.53	19.23	19.32	19.32	0.49%	24,664
Feb 24, 2026	19.07	19.22	18.98	19.22	19.22	0.97%	689,733
Feb 23, 2026	19.19	19.29	19.03	19.04	19.04	-0.30%	36,799
Feb 20, 2026	19.04	19.13	18.88	19.10	19.10	0.71%	22,341
Feb 19, 2026	18.82	19.00	18.72	18.96	18.96	0.28%	29,224
Feb 18, 2026	18.83	18.97	18.77	18.91	18.91	1.25%	30,182
Feb 17, 2026	18.79	18.79	18.50	18.67	18.67	-0.50%	19,117
Feb 16, 2026	18.86	18.88	18.72	18.77	18.77	0.90%	11,414
Feb 13, 2026	18.86	18.87	18.40	18.60	18.60	-1.76%	23,402
Feb 12, 2026	19.24	19.25	18.91	18.93	18.93	-1.10%	21,894
Feb 11, 2026	18.81	19.14	18.81	19.14	19.14	1.64%	24,666
Feb 10, 2026	18.82	18.93	18.75	18.83	18.83	0.62%	23,341
Feb 9, 2026	18.57	18.76	18.57	18.72	18.72	1.38%	23,565
Feb 6, 2026	18.25	18.58	18.25	18.46	18.46	0.54%	74,769
Feb 5, 2026	18.48	18.49	18.16	18.37	18.37	-0.62%	46,581
Feb 4, 2026	19.02	19.02	18.44	18.48	18.48	-2.85%	37,395
Feb 3, 2026	18.55	19.03	18.50	19.02	19.02	3.52%	41,251
Feb 2, 2026	17.98	18.45	17.87	18.38	18.38	-0.88%	25,227
Jan 30, 2026	18.53	18.56	18.36	18.54	18.54	-0.03%	56,556
Jan 29, 2026	18.83	18.95	18.39	18.55	18.55	-0.14%	39,046
Jan 28, 2026	18.60	18.69	18.51	18.57	18.57	0.57%	35,781
Jan 27, 2026	18.25	18.47	18.21	18.47	18.47	1.34%	18,787
Jan 26, 2026	18.14	18.30	18.09	18.22	18.22	0.93%	20,690
Jan 23, 2026	18.05	18.14	17.97	18.05	18.05	-0.22%	28,336
Jan 22, 2026	17.77	18.11	17.77	18.09	18.09	2.47%	58,869
Jan 21, 2026	17.29	17.69	17.26	17.66	17.66	2.48%	33,606
Jan 20, 2026	17.04	17.24	16.85	17.23	17.23	0.19%	23,142
Jan 19, 2026	17.06	17.21	17.01	17.20	17.20	0.37%	21,758
Jan 16, 2026	17.24	17.25	17.02	17.13	17.13	-0.65%	45,369
Jan 15, 2026	17.08	17.25	17.08	17.25	17.25	1.74%	19,189
Jan 14, 2026	16.83	16.97	16.74	16.95	16.95	1.25%	16,477
Jan 13, 2026	16.86	16.89	16.75	16.74	16.74	-0.68%	38,860
Jan 12, 2026	16.74	16.87	16.69	16.86	16.86	0.22%	63,728
Jan 9, 2026	16.63	16.85	16.63	16.82	16.82	1.44%	271,680
Jan 8, 2026	16.47	16.58	16.46	16.58	16.58	0.56%	11,660
Jan 7, 2026	16.64	16.66	16.38	16.49	16.49	-1.03%	6,490
Jan 6, 2026	16.45	16.72	16.38	16.66	16.66	2.08%	14,489
Jan 5, 2026	16.12	16.37	16.11	16.32	16.32	1.59%	23,025
Jan 2, 2026	16.25	16.25	16.04	16.07	16.07	0.63%	20,726
Dec 31, 2025	16.55	16.55	15.93	15.97	15.97	-0.64%	3,877
Dec 30, 2025	15.96	16.07	15.85	16.07	16.07	1.30%	10,326
Dec 29, 2025	16.16	16.16	15.82	15.86	15.86	-0.92%	16,691
Dec 24, 2025	16.08	16.08	15.91	16.01	16.01	0.86%	2,154
Dec 23, 2025	15.60	15.87	15.60	15.87	15.87	1.55%	5,870
Dec 22, 2025	15.77	15.77	15.59	15.63	15.63	-1.16%	14,292
Dec 19, 2025	15.55	15.82	15.55	15.81	15.81	1.24%	2,441