ETR:AMEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	84.26	84.26	83.60	83.60	-	-0.32%	123
Sep 22, 2026	83.31	83.93	83.31	83.87	83.87	0.81%	176
Sep 21, 2026	82.61	83.20	82.61	83.20	83.20	2.44%	4
Sep 18, 2026	81.78	81.78	81.22	81.22	81.22	-0.27%	10
Sep 17, 2026	81.06	81.44	81.06	81.44	81.44	0.32%	-
Sep 16, 2026	80.70	81.18	80.53	81.18	81.18	1.35%	87
Sep 15, 2026	80.10	80.12	79.54	80.10	80.10	-0.21%	71
Sep 14, 2026	80.72	80.72	80.08	80.27	80.27	-1.77%	37
Sep 11, 2026	80.73	81.72	80.73	81.72	81.72	1.55%	102
Sep 10, 2026	81.15	81.36	80.47	80.47	80.47	-0.47%	5
Sep 9, 2026	81.83	81.83	80.76	80.85	80.85	-1.29%	161
Sep 8, 2026	81.60	81.91	81.40	81.91	81.91	-0.59%	143
Sep 7, 2026	82.68	82.68	82.10	82.40	82.40	0.96%	22
Sep 4, 2026	80.96	81.85	80.96	81.62	81.62	1.17%	387
Sep 3, 2026	80.21	80.68	80.08	80.68	80.68	0.30%	63
Sep 2, 2026	80.16	80.44	79.84	80.44	80.44	-0.36%	230
Sep 1, 2026	82.26	82.26	80.73	80.73	80.73	-0.60%	297
Aug 31, 2026	81.74	81.74	81.22	81.22	81.22	-1.25%	-
Aug 28, 2026	82.49	82.67	82.00	82.25	82.25	0.35%	395
Aug 27, 2026	81.72	82.03	81.72	81.96	81.96	1.00%	-
Aug 26, 2026	80.93	81.27	80.93	81.15	81.15	0.50%	381
Aug 25, 2026	80.88	81.14	80.75	80.75	80.75	0.61%	188
Aug 24, 2026	80.79	81.00	80.23	80.26	80.26	-1.16%	232
Aug 21, 2026	80.96	81.49	80.81	81.20	81.20	0.31%	223
Aug 20, 2026	81.37	81.37	80.95	80.95	80.95	-1.27%	177
Aug 19, 2026	82.31	82.53	81.99	81.99	81.99	-0.67%	276
Aug 18, 2026	84.12	84.12	82.54	82.54	82.54	-3.43%	94
Aug 17, 2026	85.56	85.56	85.27	85.47	85.47	0.64%	250
Aug 14, 2026	85.69	85.76	84.93	84.93	84.93	-1.22%	-
Aug 13, 2026	85.81	86.00	85.75	85.98	85.98	0.42%	10
Aug 12, 2026	85.18	85.68	85.18	85.62	85.62	0.78%	233
Aug 11, 2026	84.59	85.21	84.59	84.96	84.96	0.54%	182
Aug 10, 2026	84.96	84.96	84.50	84.50	84.50	-0.09%	166
Aug 7, 2026	83.98	84.58	83.98	84.58	84.58	0.33%	108
Aug 6, 2026	83.72	84.30	83.65	84.30	84.30	0.29%	-
Aug 5, 2026	84.69	84.69	84.06	84.06	84.06	0.21%	125
Aug 4, 2026	82.39	83.88	82.39	83.88	83.88	3.03%	147
Aug 3, 2026	81.76	81.76	80.58	81.41	81.41	1.46%	182
Jul 31, 2026	81.29	81.36	80.24	80.24	80.24	1.16%	774
Jul 30, 2026	78.17	79.51	78.17	79.32	79.32	1.10%	1,689
Jul 29, 2026	79.62	79.70	78.46	78.46	78.46	-2.02%	1
Jul 28, 2026	80.25	80.29	79.36	80.08	80.08	-1.23%	5,094
Jul 27, 2026	82.33	82.71	81.08	81.08	81.08	-1.30%	3
Jul 24, 2026	81.77	82.36	81.77	82.15	82.15	0.17%	-
Jul 23, 2026	82.87	82.96	82.01	82.01	82.01	-1.51%	2,862
Jul 22, 2026	82.47	83.27	82.47	83.27	83.27	0.41%	-
Jul 21, 2026	82.62	82.93	82.43	82.93	82.93	1.26%	61
Jul 20, 2026	81.15	82.19	81.15	81.90	81.90	0.64%	410
Jul 17, 2026	80.77	81.38	80.55	81.38	81.38	-1.79%	155
Jul 16, 2026	83.34	83.37	82.44	82.86	82.86	-0.81%	569