AMEGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.77	0.79	0.77	0.78	0.78	9.39%	2,700
Jun 10, 2026	0.74	0.74	0.71	0.71	0.71	-4.27%	10,633
Jun 9, 2026	0.80	0.80	0.70	0.74	0.74	-4.63%	24,095
Jun 8, 2026	0.79	0.80	0.77	0.78	0.78	1.02%	7,595
Jun 5, 2026	0.82	0.82	0.77	0.77	0.77	-3.81%	11,559
Jun 4, 2026	0.80	0.80	0.80	0.80	0.80	-2.36%	7,600
Jun 3, 2026	0.84	0.85	0.75	0.82	0.82	-3.62%	103,576
Jun 2, 2026	0.84	0.85	0.84	0.85	0.85	3.39%	15,460
Jun 1, 2026	0.78	0.83	0.78	0.83	0.83	1.09%	22,990
May 29, 2026	0.78	0.82	0.78	0.82	0.82	3.30%	5,020
May 28, 2026	0.77	0.79	0.77	0.79	0.79	-0.11%	25,300
May 27, 2026	0.79	0.79	0.76	0.79	0.79	-1.14%	7,573
May 26, 2026	0.82	0.83	0.80	0.80	0.80	-1.23%	49,569
May 22, 2026	0.85	0.85	0.81	0.81	0.81	1.74%	50,900
May 21, 2026	0.80	0.80	0.77	0.80	0.80	-4.56%	6,280
May 20, 2026	0.81	0.83	0.77	0.83	0.83	0.73%	31,400
May 19, 2026	0.80	0.83	0.76	0.83	0.83	-4.81%	14,310
May 18, 2026	0.82	0.87	0.81	0.87	0.87	3.46%	90,920
May 15, 2026	0.86	0.88	0.83	0.84	0.84	-5.20%	25,527
May 14, 2026	0.87	0.89	0.86	0.89	0.89	0.68%	22,624
May 13, 2026	0.88	0.91	0.85	0.88	0.88	4.42%	94,145
May 12, 2026	0.86	0.90	0.83	0.84	0.84	-4.12%	120,902
May 11, 2026	0.90	0.90	0.85	0.88	0.88	-2.22%	29,489
May 8, 2026	0.86	0.90	0.84	0.90	0.90	6.72%	68,630
May 7, 2026	0.83	0.86	0.81	0.84	0.84	-0.88%	269,714
May 6, 2026	0.83	0.86	0.83	0.85	0.85	1.78%	22,146
May 5, 2026	0.84	0.84	0.80	0.84	0.84	4.13%	2,760
May 4, 2026	0.80	0.82	0.80	0.80	0.80	-2.38%	28,480
May 1, 2026	0.80	0.83	0.80	0.82	0.82	-2.27%	27,997
Apr 30, 2026	0.83	0.85	0.81	0.84	0.84	2.32%	8,115
Apr 29, 2026	0.81	0.84	0.80	0.82	0.82	2.30%	14,370
Apr 28, 2026	0.82	0.85	0.80	0.80	0.80	-5.52%	53,846
Apr 27, 2026	0.85	0.86	0.83	0.85	0.85	3.54%	27,074
Apr 24, 2026	0.81	0.85	0.81	0.82	0.82	-0.97%	12,853
Apr 23, 2026	0.83	0.84	0.80	0.83	0.83	-	25,288
Apr 22, 2026	0.84	0.85	0.83	0.83	0.83	-0.90%	17,012
Apr 21, 2026	0.83	0.85	0.82	0.84	0.84	-2.62%	23,003
Apr 20, 2026	0.86	0.90	0.83	0.86	0.86	-1.95%	93,089
Apr 17, 2026	0.97	0.97	0.85	0.88	0.88	-6.28%	41,804
Apr 16, 2026	0.95	0.95	0.92	0.94	0.94	2.96%	63,428
Apr 15, 2026	0.91	0.92	0.90	0.91	0.91	0.33%	199,662
Apr 14, 2026	0.95	0.95	0.88	0.91	0.91	-2.58%	27,509
Apr 13, 2026	0.89	0.93	0.88	0.93	0.93	9.41%	72,508
Apr 10, 2026	0.90	0.90	0.85	0.85	0.85	-1.16%	36,812
Apr 9, 2026	0.88	0.88	0.84	0.86	0.86	2.99%	42,509
Apr 8, 2026	0.86	0.90	0.84	0.84	0.84	4.00%	82,168
Apr 7, 2026	0.84	0.85	0.79	0.80	0.80	-5.51%	59,355
Apr 6, 2026	0.87	0.87	0.84	0.85	0.85	-1.81%	16,892
Apr 2, 2026	0.84	0.88	0.84	0.87	0.87	-3.09%	46,777
Apr 1, 2026	0.89	0.94	0.89	0.89	0.89	2.90%	55,583