AMEGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.85	0.88	0.83	0.83	0.83	-5.58%	17,515
Aug 10, 2026	0.83	0.88	0.83	0.88	0.88	6.82%	35,210
Aug 7, 2026	0.77	0.83	0.77	0.82	0.82	3.68%	60,397
Aug 6, 2026	0.75	0.79	0.75	0.79	0.79	3.08%	39,530
Aug 5, 2026	0.76	0.78	0.76	0.77	0.77	4.69%	26,805
Aug 4, 2026	0.72	0.75	0.72	0.73	0.73	3.11%	11,210
Aug 3, 2026	0.69	0.71	0.69	0.71	0.71	-1.11%	1,758
Jul 31, 2026	0.74	0.74	0.72	0.72	0.72	-0.26%	13,880
Jul 30, 2026	0.70	0.74	0.70	0.72	0.72	0.53%	24,269
Jul 29, 2026	0.78	0.78	0.70	0.72	0.72	-1.36%	31,898
Jul 28, 2026	0.75	0.75	0.72	0.73	0.73	-1.65%	32,227
Jul 27, 2026	0.72	0.77	0.72	0.74	0.74	-0.94%	19,733
Jul 24, 2026	0.77	0.77	0.75	0.75	0.75	1.75%	9,800
Jul 23, 2026	0.75	0.77	0.73	0.73	0.73	-2.77%	27,900
Jul 22, 2026	0.85	0.85	0.75	0.75	0.75	-4.04%	40,255
Jul 21, 2026	0.76	0.79	0.76	0.79	0.79	6.27%	7,590
Jul 20, 2026	0.75	0.75	0.74	0.74	0.74	-1.84%	17,433
Jul 17, 2026	0.75	0.78	0.74	0.75	0.75	-2.27%	17,990
Jul 16, 2026	0.82	0.82	0.77	0.77	0.77	-7.23%	22,464
Jul 15, 2026	0.85	0.89	0.83	0.83	0.83	2.47%	34,065
Jul 14, 2026	0.78	0.81	0.78	0.81	0.81	5.11%	7,900
Jul 13, 2026	0.82	0.82	0.77	0.77	0.77	-4.26%	19,026
Jul 10, 2026	0.80	0.80	0.80	0.80	0.80	4.53%	22,364
Jul 9, 2026	0.77	0.77	0.74	0.77	0.77	5.48%	12,702
Jul 8, 2026	0.75	0.76	0.73	0.73	0.73	-2.17%	11,724
Jul 7, 2026	0.78	0.79	0.75	0.75	0.75	-4.33%	33,235
Jul 6, 2026	0.78	0.78	0.76	0.78	0.78	5.75%	12,875
Jul 2, 2026	0.74	0.74	0.73	0.74	0.74	-0.98%	44,524
Jul 1, 2026	0.74	0.74	0.74	0.74	0.74	3.30%	1,310
Jun 30, 2026	0.72	0.73	0.71	0.72	0.72	0.15%	4,052
Jun 29, 2026	0.71	0.72	0.69	0.72	0.72	-2.10%	45,200
Jun 26, 2026	0.72	0.76	0.72	0.74	0.74	3.58%	46,100
Jun 25, 2026	0.70	0.71	0.70	0.71	0.71	3.03%	90,760
Jun 24, 2026	0.70	0.70	0.69	0.69	0.69	-2.30%	13,990
Jun 23, 2026	0.72	0.72	0.69	0.71	0.71	-3.28%	45,391
Jun 22, 2026	0.73	0.76	0.68	0.73	0.73	-3.03%	37,979
Jun 18, 2026	0.77	0.79	0.74	0.75	0.75	-3.50%	25,400
Jun 17, 2026	0.78	0.79	0.68	0.78	0.78	-2.43%	301,105
Jun 16, 2026	0.80	0.81	0.79	0.80	0.80	-4.03%	19,500
Jun 15, 2026	0.79	0.85	0.79	0.83	0.83	10.51%	72,873
Jun 12, 2026	0.77	0.78	0.73	0.75	0.75	-3.33%	11,603
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