Amg Capital Trust II (AATRL)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
54.37
-0.63 (-1.15%)
Feb 4, 2025, 4:26 PM EDT
Amg Capital Trust II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| May 12, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| May 9, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 343 |
| May 8, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 2.14% | 2,284 |
| May 7, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 1.01% | 449 |
| May 6, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | -0.22% | 597 |
| May 5, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | -0.13% | 600 |
| May 2, 2025 | 51.00 | 53.50 | 51.00 | 53.50 | 53.50 | 2.88% | 832 |
| May 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Apr 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.46% | 774 |
| Apr 29, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 1.00% | 828 |
| Apr 28, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - | 50 |
| Apr 25, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - | - |
| Apr 24, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.21% | 288 |
| Apr 23, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - | - |
| Apr 22, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - | - |
| Apr 21, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -1.49% | 25,000 |
| Apr 17, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | - |
| Apr 16, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | - |
| Apr 15, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 2.10% | 700 |
| Apr 14, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - | 30,000 |
| Apr 11, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - | - |
| Apr 10, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - | - |
| Apr 9, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - | - |
| Apr 8, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - | - |
| Apr 7, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - | - |
| Apr 4, 2025 | 49.66 | 49.86 | 49.66 | 49.86 | 49.86 | -2.00% | 48,000 |
| Apr 3, 2025 | 51.00 | 51.00 | 50.88 | 50.88 | 50.88 | -3.80% | 22,000 |
| Apr 2, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -2.05% | 10,000 |
| Apr 1, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - | 30,500 |
| Mar 31, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.35 | - | 35,000 |
| Mar 28, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.35 | - | - |
| Mar 27, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.35 | 0.68% | 3,069 |
| Mar 26, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 52.99 | 1.18% | 3,582 |
| Mar 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.38 | -0.01% | 22,094 |
| Mar 24, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 52.38 | - | 5 |
| Mar 21, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 52.38 | - | - |
| Mar 20, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 52.38 | - | - |
| Mar 19, 2025 | 51.75 | 53.17 | 51.75 | 53.01 | 52.38 | 1.25% | 84,413 |
| Mar 18, 2025 | 52.38 | 52.38 | 52.35 | 52.35 | 51.73 | -1.17% | 1,000 |
| Mar 17, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.35 | 3.01% | 6,000 |
| Mar 14, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 50.82 | - | - |
| Mar 13, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 50.82 | 2.23% | 5,000 |
| Mar 12, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.71 | - | 70 |
| Mar 11, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.71 | -4.25% | 950 |
| Mar 10, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 51.91 | 0.01% | - |
| Mar 7, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 51.91 | - | - |
| Mar 6, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 51.91 | - | - |
| Mar 5, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 51.91 | - | - |
| Mar 4, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 51.91 | - | - |