AMEN Properties, Inc. (AMEN)
OTCMKTS · Delayed Price · Currency is USD
505.01
+0.01 (0.00%)
At close: May 29, 2026
AMEN Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 505.03 | 507.20 | 505.00 | 505.01 | 505.01 | - | 39 |
| May 28, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0.80% | 1 |
| May 27, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 1.20% | 1 |
| May 26, 2026 | 495.04 | 495.04 | 495.04 | 495.04 | 495.04 | -1.77% | 2 |
| May 22, 2026 | 503.96 | 503.96 | 503.96 | 503.96 | 503.96 | 2.85% | 2 |
| May 19, 2026 | 500.00 | 515.00 | 490.01 | 490.01 | 490.01 | 2.44% | 7 |
| May 15, 2026 | 479.00 | 479.00 | 478.36 | 478.36 | 478.36 | -4.33% | 15 |
| May 14, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -1.96% | 15 |
| May 12, 2026 | 503.00 | 510.00 | 503.00 | 510.00 | 510.00 | 1.19% | 22 |
| May 8, 2026 | 503.00 | 504.00 | 503.00 | 504.00 | 504.00 | 3.22% | 18 |
| May 7, 2026 | 490.00 | 490.00 | 488.28 | 488.28 | 488.28 | - | 4 |
| May 6, 2026 | 488.30 | 488.30 | 488.30 | 488.30 | 488.30 | 0.23% | 1 |
| May 5, 2026 | 487.19 | 487.19 | 487.19 | 487.19 | 487.19 | 1.92% | 2 |
| May 4, 2026 | 478.03 | 478.03 | 478.03 | 478.03 | 478.03 | 0.01% | 2 |
| May 1, 2026 | 495.00 | 495.00 | 478.00 | 478.00 | 478.00 | -3.58% | 4 |
| Apr 29, 2026 | 503.00 | 503.00 | 495.73 | 495.73 | 495.73 | -1.05% | 8 |
| Apr 28, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | 2 |
| Apr 27, 2026 | 496.21 | 503.00 | 496.21 | 501.00 | 501.00 | 1.02% | 16 |
| Apr 23, 2026 | 500.55 | 500.59 | 495.94 | 495.94 | 495.94 | -0.71% | 73 |
| Apr 22, 2026 | 482.96 | 499.47 | 482.96 | 499.47 | 499.47 | 0.29% | 22 |
| Apr 21, 2026 | 500.55 | 500.55 | 478.00 | 498.00 | 498.00 | - | 12 |
| Apr 20, 2026 | 478.00 | 498.00 | 478.00 | 498.00 | 498.00 | 2.68% | 27 |
| Apr 17, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | -1.49% | 2 |
| Apr 15, 2026 | 495.00 | 495.00 | 492.35 | 492.35 | 492.35 | -0.54% | 3 |
| Apr 14, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - | 1 |
| Apr 13, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.90% | 10 |
| Apr 10, 2026 | 498.00 | 498.00 | 478.00 | 490.61 | 490.61 | 2.64% | 6 |
| Apr 9, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -2.42% | 5 |
| Apr 8, 2026 | 489.84 | 489.84 | 489.84 | 489.84 | 489.84 | -0.02% | 2 |
| Apr 7, 2026 | 498.50 | 498.50 | 489.95 | 489.95 | 489.95 | - | 8 |
| Apr 6, 2026 | 498.50 | 498.50 | 489.95 | 489.95 | 489.95 | 6.58% | 6 |
| Apr 2, 2026 | 459.70 | 459.70 | 459.70 | 459.70 | 459.70 | -5.99% | 2 |
| Apr 1, 2026 | 488.99 | 489.00 | 488.99 | 489.00 | 489.00 | 2.56% | 15 |
| Mar 30, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 476.80 | - | 15 |
| Mar 27, 2026 | 490.01 | 490.01 | 490.00 | 490.00 | 476.80 | 1.39% | 6 |
| Mar 26, 2026 | 500.59 | 500.59 | 464.08 | 483.30 | 470.28 | -3.42% | 133 |
| Mar 25, 2026 | 500.41 | 500.41 | 500.41 | 500.41 | 486.93 | -0.04% | 1 |
| Mar 24, 2026 | 500.59 | 500.59 | 500.59 | 500.59 | 487.10 | 0.34% | 10 |
| Mar 20, 2026 | 498.90 | 498.90 | 498.90 | 498.90 | 485.46 | -0.01% | 6 |
| Mar 18, 2026 | 484.08 | 500.59 | 484.08 | 498.94 | 485.50 | 4.60% | 20 |
| Mar 16, 2026 | 478.00 | 481.43 | 477.00 | 477.00 | 464.15 | - | 13 |
| Mar 13, 2026 | 500.01 | 500.01 | 477.00 | 477.00 | 464.15 | -4.71% | 14 |
| Mar 12, 2026 | 499.00 | 500.59 | 499.00 | 500.59 | 487.10 | 0.32% | 9 |
| Mar 9, 2026 | 490.00 | 500.59 | 490.00 | 499.00 | 485.56 | 5.04% | 39 |
| Mar 6, 2026 | 497.00 | 497.00 | 475.06 | 475.06 | 462.26 | -1.78% | 34 |
| Mar 4, 2026 | 483.69 | 483.69 | 483.69 | 483.69 | 470.66 | -2.08% | 1 |
| Mar 3, 2026 | 495.71 | 495.71 | 493.97 | 493.97 | 480.66 | 2.99% | 7 |
| Feb 24, 2026 | 479.64 | 479.64 | 479.64 | 479.64 | 466.72 | 0.97% | 4 |
| Feb 23, 2026 | 500.00 | 500.00 | 475.05 | 475.05 | 462.25 | 0.01% | 26 |
| Feb 18, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 462.20 | 1.03% | 3 |