AMEN Properties, Inc. (AMEN)
OTCMKTS
· Delayed Price · Currency is USD
520.00
-79.00 (-13.19%)
Feb 21, 2025, 3:00 PM EST
AMEN Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 564.25 | 600.00 | 520.00 | 520.00 | 520.00 | -7.80% | 49 |
| Feb 20, 2025 | 570.00 | 570.00 | 564.00 | 564.00 | 564.00 | -2.59% | 8 |
| Feb 19, 2025 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 10.29% | 1 |
| Feb 18, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Feb 14, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0.96% | 1 |
| Feb 13, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | - |
| Feb 12, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | - |
| Feb 11, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 7 |
| Feb 10, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.53% | 1 |
| Feb 7, 2025 | 517.25 | 517.25 | 517.25 | 517.25 | 517.25 | - | - |
| Feb 6, 2025 | 517.25 | 517.25 | 517.25 | 517.25 | 517.25 | - | - |
| Feb 5, 2025 | 517.25 | 517.25 | 517.25 | 517.25 | 517.25 | -1.43% | 2 |
| Feb 4, 2025 | 524.75 | 524.75 | 524.75 | 524.75 | 524.75 | -0.05% | 2 |
| Feb 3, 2025 | 522.25 | 525.00 | 522.25 | 525.00 | 525.00 | 2.34% | 3 |
| Jan 31, 2025 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 0.20% | 1 |
| Jan 30, 2025 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 0.20% | 1 |
| Jan 29, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Jan 28, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Jan 27, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Jan 24, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Jan 23, 2025 | 510.00 | 511.00 | 510.00 | 511.00 | 511.00 | 0.20% | 7 |
| Jan 22, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 10 |
| Jan 21, 2025 | 517.00 | 517.00 | 510.00 | 510.00 | 510.00 | - | 16 |
| Jan 17, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Jan 16, 2025 | 542.00 | 542.00 | 510.00 | 510.00 | 510.00 | -5.90% | 5 |
| Jan 15, 2025 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 0.37% | 7 |
| Jan 14, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 1 |
| Jan 13, 2025 | 532.50 | 540.00 | 532.50 | 540.00 | 540.00 | - | 9 |
| Jan 10, 2025 | 522.00 | 543.63 | 522.00 | 540.00 | 540.00 | 5.88% | 6 |
| Jan 8, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -2.30% | 4 |
| Jan 7, 2025 | 510.00 | 522.00 | 510.00 | 522.00 | 522.00 | 0.38% | 8 |
| Jan 6, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 1 |
| Jan 3, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 4.00% | 2 |
| Jan 2, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Dec 31, 2024 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | -3.85% | 9 |
| Dec 30, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 4.00% | 2 |
| Dec 27, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Dec 26, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Dec 24, 2024 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | -3.85% | 6 |
| Dec 23, 2024 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 2.12% | 19 |
| Dec 20, 2024 | 509.20 | 509.20 | 509.20 | 509.20 | 499.59 | - | - |
| Dec 19, 2024 | 509.20 | 509.20 | 509.20 | 509.20 | 499.59 | - | - |
| Dec 18, 2024 | 509.20 | 509.20 | 509.20 | 509.20 | 499.59 | - | - |
| Dec 17, 2024 | 509.20 | 509.20 | 509.20 | 509.20 | 499.59 | - | - |
| Dec 16, 2024 | 509.20 | 509.20 | 509.20 | 509.20 | 499.59 | - | - |
| Dec 13, 2024 | 509.20 | 509.20 | 509.20 | 509.20 | 499.59 | -5.70% | 3 |
| Dec 12, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 529.81 | -3.05% | 3 |
| Dec 11, 2024 | 522.00 | 557.00 | 522.00 | 557.00 | 546.49 | 10.19% | 27 |
| Dec 10, 2024 | 500.00 | 505.50 | 500.00 | 505.50 | 495.96 | 0.90% | 2 |
| Dec 9, 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 491.55 | - | - |
| Dec 6, 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 491.55 | - | - |
| Dec 5, 2024 | 516.75 | 516.75 | 501.00 | 501.00 | 491.55 | 0.10% | 4 |
| Dec 4, 2024 | 501.00 | 501.00 | 500.50 | 500.50 | 491.06 | -4.12% | 26 |
| Dec 3, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 512.15 | -0.57% | 1 |
| Dec 2, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 515.09 | 0.57% | 4 |
| Nov 29, 2024 | 529.77 | 529.77 | 522.00 | 522.00 | 512.15 | 0.38% | 2 |
| Nov 27, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 510.19 | - | - |
| Nov 26, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 510.19 | 4.00% | 1 |
| Nov 25, 2024 | 520.00 | 520.00 | 500.00 | 500.00 | 490.57 | 0.20% | 11 |
| Nov 22, 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 489.59 | - | - |
| Nov 21, 2024 | 510.00 | 510.00 | 499.00 | 499.00 | 489.59 | -2.16% | 10 |
| Nov 20, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 500.38 | - | - |
| Nov 19, 2024 | 520.00 | 520.00 | 510.00 | 510.00 | 500.38 | -1.92% | 2 |
| Nov 18, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 510.19 | - | - |
| Nov 15, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 510.19 | - | - |
| Nov 14, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 510.19 | - | - |
| Nov 13, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 510.19 | - | - |
| Nov 12, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 510.19 | - | - |
| Nov 11, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 510.19 | 5.05% | 1 |
| Nov 8, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 485.66 | - | 4 |
| Nov 7, 2024 | 515.00 | 515.00 | 495.00 | 495.00 | 485.66 | - | 43 |
| Nov 6, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 485.66 | -3.88% | 1 |
| Nov 5, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 505.28 | - | - |
| Nov 4, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 505.28 | 4.04% | 1 |
| Nov 1, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 485.66 | - | 1 |
| Oct 31, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 485.66 | - | - |
| Oct 30, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 485.66 | - | - |
| Oct 29, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 485.66 | 1.02% | 3 |
| Oct 28, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 480.76 | - | - |
| Oct 25, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 480.76 | -2.97% | 1 |
| Oct 24, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 495.47 | - | - |
| Oct 23, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 495.47 | - | - |
| Oct 22, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 495.47 | - | - |
| Oct 21, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 495.47 | - | - |
| Oct 18, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 495.47 | - | - |
| Oct 17, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 495.47 | - | - |
| Oct 16, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 495.47 | - | - |
| Oct 15, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 495.47 | - | - |
| Oct 14, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 495.47 | 1.00% | 5 |
| Oct 11, 2024 | 490.00 | 500.00 | 490.00 | 500.00 | 490.57 | -5.50% | 52 |
| Oct 10, 2024 | 529.12 | 529.12 | 529.12 | 529.12 | 519.14 | 0.78% | 4 |
| Oct 9, 2024 | 485.00 | 527.70 | 485.00 | 525.00 | 515.09 | 5.00% | 23 |
| Oct 8, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 490.57 | - | 1 |
| Oct 7, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 490.57 | -4.76% | 4 |
| Oct 4, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 515.09 | - | - |
| Oct 3, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 515.09 | - | - |
| Oct 2, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 515.09 | -1.08% | 10 |
| Oct 1, 2024 | 530.75 | 530.75 | 530.75 | 530.75 | 520.74 | - | - |
| Sep 30, 2024 | 530.75 | 530.75 | 530.75 | 530.75 | 520.74 | - | - |
| Sep 27, 2024 | 531.50 | 531.50 | 530.75 | 530.75 | 511.11 | 0.33% | 7 |