AMS:LTAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	18.29	18.45	18.22	18.39	-	0.30%	2,267
Mar 30, 2026	18.16	18.34	18.10	18.34	18.34	1.26%	11,899
Mar 27, 2026	18.16	18.21	17.98	18.11	18.11	-0.71%	31,047
Mar 26, 2026	18.37	18.37	18.22	18.24	18.24	-0.72%	9,887
Mar 25, 2026	18.14	18.41	18.11	18.37	18.37	2.53%	13,867
Mar 24, 2026	17.90	17.94	17.64	17.92	17.92	0.56%	17,063
Mar 23, 2026	17.16	18.00	16.98	17.82	17.82	2.06%	80,356
Mar 20, 2026	17.96	17.96	17.38	17.46	17.46	-1.76%	16,046
Mar 19, 2026	17.91	17.96	17.56	17.77	17.77	-2.01%	33,047
Mar 18, 2026	18.36	18.36	18.08	18.13	18.13	-0.67%	14,009
Mar 17, 2026	18.17	18.38	18.05	18.26	18.26	1.26%	14,683
Mar 16, 2026	17.86	18.20	17.85	18.03	18.03	0.79%	21,725
Mar 13, 2026	17.88	18.20	17.80	17.89	17.89	-1.07%	24,885
Mar 12, 2026	18.51	18.55	17.91	18.08	18.08	-2.03%	26,014
Mar 11, 2026	18.49	18.63	18.47	18.45	18.45	-0.73%	21,480
Mar 10, 2026	18.28	18.59	18.22	18.59	18.59	3.40%	20,435
Mar 9, 2026	17.74	17.99	17.58	17.98	17.98	-0.22%	24,292
Mar 6, 2026	18.15	18.16	17.74	18.02	18.02	-0.80%	31,499
Mar 5, 2026	18.54	18.64	18.10	18.16	18.16	-1.92%	12,180
Mar 4, 2026	18.10	18.60	18.07	18.52	18.52	1.88%	49,558
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