AMEGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.80	0.80	0.80	0.80	-	-1.62%	849
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
Aug 28, 2026	0.90	0.90	0.86	0.88	0.88	-0.69%	57,043
Aug 27, 2026	0.92	0.92	0.88	0.89	0.89	-1.73%	19,861
Aug 26, 2026	0.88	0.90	0.88	0.90	0.90	-1.18%	48,525
Aug 25, 2026	0.91	0.92	0.89	0.91	0.91	-1.42%	51,046
Aug 24, 2026	0.90	0.94	0.90	0.92	0.92	2.72%	63,052
Aug 21, 2026	0.90	0.92	0.89	0.90	0.90	0.31%	95,724
Aug 20, 2026	0.99	0.99	0.88	0.90	0.90	-3.52%	19,736
Aug 19, 2026	0.94	0.98	0.88	0.93	0.93	-1.90%	72,425
Aug 18, 2026	0.90	0.97	0.90	0.95	0.95	9.24%	255,017
Aug 17, 2026	0.87	0.88	0.84	0.87	0.87	3.29%	31,442
Aug 14, 2026	0.86	0.86	0.84	0.84	0.84	-2.94%	22,400
Aug 13, 2026	0.91	0.91	0.84	0.87	0.87	-2.74%	20,436
Aug 12, 2026	0.81	0.89	0.80	0.89	0.89	7.72%	34,117
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