AMS Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	67.90	67.90	64.51	64.51	64.51	-4.99%	182
May 25, 2026	69.99	69.99	67.90	67.90	67.90	-5.00%	2
May 22, 2026	71.47	71.47	71.47	71.47	71.47	-5.00%	1
May 21, 2026	75.23	75.23	75.23	75.23	75.23	2.01%	2
May 20, 2026	73.75	73.75	73.75	73.75	73.75	-0.34%	100
May 19, 2026	74.00	74.00	74.00	74.00	74.00	-	6
May 18, 2026	75.00	75.00	74.00	74.00	74.00	3.08%	3
May 15, 2026	72.00	72.00	68.50	71.79	71.79	0.22%	131
May 14, 2026	78.99	78.99	71.63	71.63	71.63	-5.00%	201
May 13, 2026	75.00	78.99	75.00	75.40	75.40	-	304
May 12, 2026	75.50	75.50	75.10	75.40	75.40	4.72%	268
May 11, 2026	72.23	72.23	72.00	72.00	72.00	-0.03%	169
May 8, 2026	75.50	75.50	68.32	72.02	72.02	0.15%	1,250
May 7, 2026	71.90	71.91	71.40	71.91	71.91	4.99%	564
May 6, 2026	65.17	68.50	65.17	68.49	68.49	-0.15%	4,401
May 5, 2026	68.59	68.59	68.59	68.59	68.59	-5.00%	30
May 4, 2026	72.20	72.20	72.20	72.20	72.20	-5.00%	210
Apr 30, 2026	76.00	76.00	76.00	76.00	76.00	-5.00%	236
Apr 29, 2026	81.46	81.46	73.72	80.00	80.00	3.11%	7,672
Apr 28, 2026	77.59	77.59	77.59	77.59	77.59	4.99%	3,254
Apr 27, 2026	73.90	73.90	73.90	73.90	73.90	4.99%	100
Apr 24, 2026	70.39	70.39	69.38	70.39	70.39	5.00%	3,363
Apr 23, 2026	67.04	67.04	66.99	67.04	67.04	5.00%	1,424
Apr 22, 2026	63.85	63.85	63.85	63.85	63.85	5.00%	2,625
Apr 21, 2026	60.81	60.81	60.81	60.81	60.81	4.99%	135
Apr 20, 2026	57.90	57.92	57.90	57.92	57.92	4.98%	40
Apr 17, 2026	55.17	55.17	55.17	55.17	55.17	4.99%	1
Apr 16, 2026	52.55	52.55	52.55	52.55	52.55	5.00%	510
Apr 15, 2026	50.05	50.05	50.05	50.05	50.05	4.99%	670
Apr 13, 2026	47.68	47.68	45.00	47.67	47.67	4.98%	2,365
Apr 10, 2026	45.29	45.41	42.00	45.41	45.41	4.99%	4,092
Apr 9, 2026	39.16	43.28	39.16	43.25	43.25	4.92%	3,822
Apr 8, 2026	37.30	41.22	37.30	41.22	41.22	4.99%	9,315
Apr 7, 2026	39.26	39.26	39.26	39.26	39.26	-4.99%	901
Apr 6, 2026	41.32	41.32	41.32	41.32	41.32	-4.99%	137
Apr 2, 2026	45.77	45.77	43.49	43.49	43.49	-4.98%	247
Apr 1, 2026	45.77	45.77	45.77	45.77	45.77	-4.98%	220
Mar 30, 2026	48.17	48.17	48.17	48.17	48.17	-4.99%	128
Mar 27, 2026	50.70	50.70	50.70	50.70	50.70	-4.99%	115
Mar 25, 2026	53.36	53.36	53.36	53.36	53.36	-4.99%	1,810
Mar 24, 2026	56.16	56.16	54.37	56.16	56.16	4.99%	21,958
Mar 23, 2026	53.49	53.49	50.95	53.49	53.49	4.99%	26,711
Mar 20, 2026	50.95	50.95	50.95	50.95	50.95	4.99%	5,050
Mar 19, 2026	48.53	48.53	48.53	48.53	48.53	5.00%	901
Mar 18, 2026	46.22	46.22	46.22	46.22	46.22	5.00%	1,175
Mar 17, 2026	44.02	44.02	44.02	44.02	44.02	4.98%	967
Mar 16, 2026	41.93	41.93	41.93	41.93	41.93	4.98%	908
Mar 13, 2026	39.94	39.94	39.94	39.94	39.94	4.99%	1,005
Mar 12, 2026	38.04	38.04	38.04	38.04	38.04	5.00%	507
Mar 11, 2026	36.23	36.23	36.23	36.23	36.23	4.98%	966