AMS:LTAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	18.67	18.89	18.56	18.88	18.88	0.32%	19,957
Apr 29, 2026	19.10	19.10	18.81	18.82	18.82	-0.61%	11,221
Apr 28, 2026	19.14	19.18	18.86	18.93	18.93	-1.46%	28,266
Apr 27, 2026	19.31	19.38	19.21	19.21	19.21	-0.23%	25,967
Apr 24, 2026	19.23	19.37	19.20	19.26	19.26	-1.44%	31,079
Apr 23, 2026	19.45	19.59	19.40	19.54	19.54	-0.17%	28,902
Apr 22, 2026	19.71	19.77	19.54	19.57	19.57	-0.64%	28,604
Apr 21, 2026	19.82	19.88	19.65	19.70	19.70	-0.16%	17,860
Apr 20, 2026	19.71	19.75	19.62	19.73	19.73	-0.18%	24,279
Apr 17, 2026	19.80	20.04	19.68	19.77	19.77	0.23%	31,847
Apr 16, 2026	19.81	19.84	19.67	19.72	19.72	0.17%	23,881
Apr 15, 2026	19.89	19.93	19.69	19.69	19.69	-1.24%	22,299
Apr 14, 2026	19.84	20.00	19.84	19.94	19.94	1.00%	13,185
Apr 13, 2026	19.73	19.78	19.69	19.74	19.74	-0.40%	22,804
Apr 10, 2026	19.60	19.89	19.60	19.82	19.82	1.43%	49,577
Apr 9, 2026	19.28	19.54	19.24	19.54	19.54	1.45%	13,055
Apr 8, 2026	19.43	19.53	19.20	19.26	19.26	2.90%	28,051
Apr 7, 2026	18.92	19.04	18.65	18.72	18.72	-0.91%	25,683
Apr 2, 2026	18.73	19.00	18.65	18.89	18.89	0.07%	34,890
Apr 1, 2026	18.93	18.96	18.76	18.87	18.87	2.17%	34,133
Mar 31, 2026	18.29	18.53	18.22	18.47	18.47	0.74%	13,716
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