AMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	45.00	45.64	44.94	45.26	45.26	0.22%	194,966
Jul 31, 2025	44.88	45.30	44.84	45.16	45.16	0.76%	247,627
Jul 30, 2025	45.66	46.04	44.82	44.82	44.82	-18.51%	475,588
Jul 29, 2025	45.08	55.00	45.00	55.00	55.00	21.57%	232,372
Jul 28, 2025	45.88	45.88	45.08	45.24	45.24	-1.18%	218,973
Jul 25, 2025	45.82	45.92	45.52	45.78	45.78	-0.09%	193,821
Jul 24, 2025	45.50	45.82	45.32	45.82	45.82	0.79%	188,854
Jul 23, 2025	45.48	45.54	44.98	45.46	45.46	-0.22%	311,222
Jul 22, 2025	45.48	45.62	45.20	45.56	45.56	0.13%	234,228
Jul 21, 2025	45.78	45.80	45.18	45.50	45.50	-0.61%	187,150
Jul 18, 2025	46.40	46.52	45.32	45.78	45.78	-1.17%	248,482
Jul 17, 2025	46.44	46.78	46.18	46.32	46.32	-0.26%	142,707
Jul 16, 2025	46.60	46.82	46.34	46.44	46.44	0.04%	242,008
Jul 15, 2025	45.86	46.90	45.00	46.42	46.42	-0.56%	397,812
Jul 14, 2025	46.26	46.68	46.04	46.68	46.68	0.91%	209,419
Jul 11, 2025	46.40	46.56	46.18	46.26	46.26	-0.43%	111,034
Jul 10, 2025	46.96	46.98	46.30	46.46	46.46	-0.98%	175,255
Jul 9, 2025	46.82	47.22	46.80	46.92	46.92	-0.04%	125,119
Jul 8, 2025	47.20	47.20	46.76	46.94	46.94	-0.80%	163,930
Jul 7, 2025	47.40	47.64	47.24	47.32	47.32	-0.25%	120,814
Jul 4, 2025	47.40	47.62	47.26	47.44	47.44	-0.46%	183,701
Jul 3, 2025	47.80	47.90	47.48	47.66	47.66	-0.21%	100,763
Jul 2, 2025	47.92	48.16	47.68	47.76	47.76	-0.33%	267,173
Jul 1, 2025	47.34	48.10	47.28	47.92	47.92	1.78%	202,558
Jun 30, 2025	47.00	47.22	46.92	47.08	47.08	0.26%	294,823
Jun 27, 2025	46.96	47.22	46.72	46.96	46.96	-	135,556
Jun 26, 2025	46.64	47.34	46.64	46.96	46.96	1.87%	293,882
Jun 25, 2025	46.96	47.04	46.08	46.10	46.10	-1.79%	217,097
Jun 24, 2025	47.58	47.68	46.94	46.94	46.94	0.17%	184,178
Jun 23, 2025	46.26	47.28	46.02	46.86	46.86	1.65%	410,471
Jun 19, 2025	45.62	46.22	45.60	46.10	46.10	0.57%	439,392
Jun 18, 2025	45.62	45.86	45.56	45.84	45.84	0.44%	341,423
Jun 17, 2025	45.90	45.98	45.42	45.64	45.64	-0.57%	210,532
Jun 16, 2025	45.60	46.04	45.54	45.90	45.90	0.79%	204,136
Jun 13, 2025	46.18	46.28	45.54	45.54	45.54	-1.39%	313,600
Jun 12, 2025	45.90	46.42	45.86	46.18	46.18	0.61%	472,369
Jun 11, 2025	46.04	46.18	45.86	45.90	45.90	-0.39%	170,998
Jun 10, 2025	46.36	46.40	45.98	46.08	46.08	-0.60%	194,962
Jun 9, 2025	46.58	46.82	46.36	46.36	46.36	-0.47%	124,157
Jun 6, 2025	47.10	47.34	46.48	46.58	46.58	-2.76%	190,378
Jun 5, 2025	47.82	47.90	47.48	47.90	47.90	0.13%	132,275
Jun 4, 2025	46.78	47.94	46.78	47.84	47.84	3.28%	335,495
Jun 3, 2025	46.82	46.94	46.32	46.32	46.32	-0.86%	211,348
Jun 2, 2025	46.48	46.90	46.46	46.72	46.72	0.69%	234,532
May 30, 2025	46.56	46.96	46.36	46.40	46.40	-0.90%	921,011
May 28, 2025	47.16	47.28	46.74	46.82	46.82	-0.76%	143,337
May 27, 2025	47.12	47.34	46.86	47.18	47.18	0.13%	270,710
May 26, 2025	47.14	47.38	47.06	47.12	47.12	-0.04%	107,575
May 23, 2025	46.84	47.32	46.62	47.14	47.14	0.64%	455,476
May 22, 2025	46.90	47.14	46.28	46.84	46.84	-0.17%	200,029