AMEGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.66	0.66	0.65	0.66	0.66	-1.00%	4,936
Nov 6, 2026	0.63	0.66	0.62	0.66	0.66	4.38%	8,125
Nov 5, 2026	0.65	0.66	0.62	0.64	0.64	-5.17%	7,175
Nov 4, 2026	0.65	0.67	0.60	0.67	0.67	8.82%	22,755
Nov 3, 2026	0.64	0.64	0.62	0.62	0.62	-4.29%	9,650
Nov 2, 2026	0.64	0.73	0.61	0.64	0.64	-0.03%	40,485
Oct 30, 2026	0.67	0.67	0.64	0.64	0.64	-6.13%	20,145
Oct 29, 2026	0.70	0.70	0.69	0.69	0.69	-1.47%	13,993
Oct 28, 2026	0.70	0.70	0.69	0.70	0.70	0.53%	3,700
Oct 27, 2026	0.70	0.71	0.69	0.69	0.69	2.52%	5,714
Oct 26, 2026	0.70	0.70	0.68	0.68	0.68	-0.07%	2,900
Oct 23, 2026	0.69	0.69	0.68	0.68	0.68	-3.40%	12,100
Oct 22, 2026	0.72	0.72	0.69	0.70	0.70	-6.76%	23,556
Oct 21, 2026	0.70	0.75	0.70	0.75	0.75	2.07%	1,501
Oct 20, 2026	0.74	0.74	0.73	0.73	0.73	1.15%	1,002
Oct 19, 2026	0.75	0.75	0.71	0.73	0.73	-2.39%	10,870
Oct 16, 2026	0.75	0.75	0.73	0.74	0.74	-0.05%	7,391
Oct 15, 2026	0.73	0.74	0.73	0.74	0.74	1.93%	2,237
Oct 14, 2026	0.75	0.75	0.73	0.73	0.73	-2.60%	12,155
Oct 13, 2026	0.75	0.75	0.75	0.75	0.75	0.66%	10,748
Oct 12, 2026	0.73	0.75	0.73	0.75	0.75	0.44%	1,150
Oct 9, 2026	0.83	0.83	0.74	0.74	0.74	2.32%	9,295
Oct 8, 2026	0.75	0.75	0.73	0.73	0.73	0.55%	2,800
Oct 7, 2026	0.73	0.73	0.72	0.72	0.72	-2.79%	60,450
Oct 6, 2026	0.72	0.75	0.72	0.74	0.74	-1.11%	8,570
Oct 5, 2026	0.75	0.75	0.75	0.75	0.75	-0.09%	5,750
Oct 2, 2026	0.78	0.78	0.75	0.75	0.75	0.25%	2,966
Oct 1, 2026	0.72	0.76	0.72	0.75	0.75	-0.18%	9,477
Sep 30, 2026	0.75	0.75	0.75	0.75	0.75	0.01%	10,490
Sep 29, 2026	0.75	0.75	0.75	0.75	0.75	2.03%	10,290
Sep 28, 2026	0.78	0.78	0.74	0.74	0.74	-6.95%	27,979
Sep 25, 2026	0.80	0.80	0.79	0.79	0.79	-2.38%	13,349
Sep 24, 2026	0.82	0.82	0.81	0.81	0.81	1.61%	2,140
Sep 23, 2026	0.80	0.80	0.80	0.80	0.80	-3.61%	1,112
Sep 22, 2026	0.81	0.83	0.78	0.83	0.83	2.01%	32,150
Sep 21, 2026	0.80	0.81	0.79	0.81	0.81	1.17%	36,298
Sep 18, 2026	0.78	0.80	0.78	0.80	0.80	-1.94%	7,152
Sep 17, 2026	0.81	0.83	0.81	0.82	0.82	5.40%	4,226
Sep 16, 2026	0.80	0.80	0.77	0.77	0.77	-3.76%	4,593
Sep 15, 2026	0.81	0.83	0.80	0.81	0.81	-0.62%	21,541
Sep 14, 2026	0.81	0.81	0.78	0.81	0.81	-2.02%	30,415
Sep 11, 2026	0.83	0.84	0.81	0.83	0.83	-0.32%	16,229
Sep 10, 2026	0.82	0.83	0.82	0.83	0.83	-2.41%	8,921
Sep 9, 2026	0.85	0.86	0.83	0.85	0.85	-1.19%	52,541
Sep 8, 2026	0.87	0.87	0.86	0.86	0.86	0.06%	111,816
Sep 4, 2026	0.86	0.86	0.86	0.86	0.86	-1.70%	8,992
Sep 3, 2026	0.87	0.87	0.87	0.87	0.87	1.67%	13,601
Sep 2, 2026	0.87	0.88	0.84	0.86	0.86	4.24%	73,761
Sep 1, 2026	0.84	0.89	0.83	0.83	0.83	-2.94%	22,237
Aug 31, 2026	0.99	0.99	0.83	0.85	0.85	-3.29%	80,720