AMJ Land Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.40	39.40	37.15	37.17	37.17	0.79%	2,311
May 27, 2026	37.00	38.54	36.40	36.88	36.88	-2.56%	7,778
May 26, 2026	38.50	38.50	37.41	37.85	37.85	-0.39%	1,955
May 25, 2026	35.30	38.88	35.30	38.00	38.00	0.74%	4,170
May 22, 2026	37.20	39.01	37.20	37.72	37.72	-4.96%	4,768
May 21, 2026	39.40	39.91	39.02	39.69	39.69	0.38%	73
May 20, 2026	39.44	40.00	37.76	39.54	39.54	0.25%	1,227
May 19, 2026	38.60	39.92	38.17	39.44	39.44	6.22%	1,163
May 18, 2026	37.10	38.27	37.10	37.13	37.13	-4.33%	1,272
May 15, 2026	38.21	39.89	37.77	38.81	38.81	1.57%	1,524
May 14, 2026	40.05	40.05	37.33	38.21	38.21	-4.12%	1,323
May 13, 2026	39.56	40.36	38.85	39.85	39.85	3.08%	690
May 12, 2026	40.53	42.00	37.73	38.66	38.66	-4.87%	5,124
May 11, 2026	40.98	40.98	40.47	40.64	40.64	-1.84%	18
May 8, 2026	42.00	42.84	41.40	41.40	41.40	-0.72%	781
May 7, 2026	42.00	42.95	41.70	41.70	41.70	3.35%	1,116
May 6, 2026	41.90	42.22	40.35	40.35	40.35	-3.70%	93
May 5, 2026	41.90	42.40	41.00	41.90	41.90	-	3,062
May 4, 2026	39.54	42.60	39.54	41.90	41.90	2.70%	1,910
Apr 30, 2026	41.40	41.50	40.05	40.80	40.80	-1.88%	1,886
Apr 29, 2026	41.62	41.62	41.28	41.58	41.58	-0.10%	1,495
Apr 28, 2026	42.00	43.14	41.55	41.62	41.62	-2.96%	2,959
Apr 27, 2026	42.28	42.99	41.00	42.89	42.89	1.42%	294
Apr 24, 2026	42.02	42.29	41.50	42.29	42.29	-0.63%	492
Apr 23, 2026	43.50	43.50	42.56	42.56	42.56	-0.23%	1,123
Apr 22, 2026	43.61	43.75	42.26	42.66	42.66	-1.68%	474
Apr 21, 2026	43.40	46.95	41.79	43.39	43.39	1.64%	49,827
Apr 20, 2026	44.00	44.90	42.02	42.69	42.69	-3.66%	6,181
Apr 17, 2026	43.80	44.90	43.20	44.31	44.31	3.21%	301
Apr 16, 2026	43.89	43.96	42.81	42.93	42.93	-0.28%	26
Apr 15, 2026	41.10	43.90	41.10	43.05	43.05	0.70%	1,135
Apr 13, 2026	41.99	42.75	40.52	42.75	42.75	-0.49%	446
Apr 10, 2026	42.50	43.10	42.10	42.96	42.96	3.52%	3,060
Apr 9, 2026	41.50	42.50	41.50	41.50	41.50	-	1,055
Apr 8, 2026	41.90	42.95	41.30	41.50	41.50	1.22%	991
Apr 7, 2026	38.45	44.60	37.67	41.00	41.00	10.30%	6,073
Apr 6, 2026	35.68	38.20	35.68	37.17	37.17	1.56%	959
Apr 2, 2026	35.00	38.22	35.00	36.60	36.60	3.04%	4,623
Apr 1, 2026	35.04	35.87	34.32	35.52	35.52	9.73%	2,724
Mar 30, 2026	35.50	35.50	31.30	32.37	32.37	-7.25%	8,269
Mar 27, 2026	36.00	36.94	34.17	34.90	34.90	-5.60%	2,267
Mar 25, 2026	36.15	37.94	36.15	36.97	36.97	1.29%	1,559
Mar 24, 2026	36.40	37.39	36.10	36.50	36.50	2.82%	695
Mar 23, 2026	36.50	37.70	34.50	35.50	35.50	-6.58%	6,045
Mar 20, 2026	38.94	38.94	38.00	38.00	38.00	0.50%	201
Mar 19, 2026	38.82	39.24	37.39	37.81	37.81	-2.60%	3,274
Mar 18, 2026	37.06	38.97	37.06	38.82	38.82	5.72%	754
Mar 17, 2026	36.90	37.29	36.00	36.72	36.72	0.33%	5,023
Mar 16, 2026	34.80	37.80	34.80	36.60	36.60	-1.56%	1,528
Mar 13, 2026	37.61	38.10	37.00	37.18	37.18	-1.14%	829