Armanino Foods of Distinction, Inc. (AMNF)
OTCMKTS
· Delayed Price · Currency is USD
7.55
-0.25 (-3.21%)
Jan 8, 2025, 4:00 PM EST
AMNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2025 | 7.80 | 7.85 | 7.46 | 7.55 | 7.55 | -3.21% | 23,256 |
| Jan 7, 2025 | 7.80 | 7.83 | 7.80 | 7.80 | 7.76 | - | 8,164 |
| Jan 6, 2025 | 7.78 | 7.80 | 7.75 | 7.80 | 7.76 | -0.38% | 9,292 |
| Jan 3, 2025 | 7.77 | 7.86 | 7.77 | 7.83 | 7.79 | 0.38% | 7,447 |
| Jan 2, 2025 | 7.91 | 7.96 | 7.80 | 7.80 | 7.76 | -1.64% | 6,992 |
| Dec 31, 2024 | 8.04 | 8.04 | 7.91 | 7.93 | 7.89 | -1.49% | 7,029 |
| Dec 30, 2024 | 8.20 | 8.20 | 7.90 | 8.05 | 8.01 | -1.83% | 34,251 |
| Dec 27, 2024 | 7.75 | 8.20 | 7.75 | 8.20 | 8.16 | 5.60% | 15,709 |
| Dec 26, 2024 | 7.75 | 7.78 | 7.75 | 7.77 | 7.73 | 0.25% | 2,255 |
| Dec 24, 2024 | 7.53 | 7.75 | 7.53 | 7.75 | 7.71 | 0.08% | 4,855 |
| Dec 23, 2024 | 7.70 | 7.75 | 7.65 | 7.74 | 7.70 | 0.52% | 6,944 |
| Dec 20, 2024 | 7.60 | 7.73 | 7.60 | 7.70 | 7.66 | 0.39% | 2,560 |
| Dec 19, 2024 | 7.53 | 7.67 | 7.53 | 7.67 | 7.63 | 1.05% | 12,527 |
| Dec 18, 2024 | 7.66 | 7.66 | 7.59 | 7.59 | 7.55 | 0.93% | 1,107 |
| Dec 17, 2024 | 7.51 | 7.52 | 7.50 | 7.52 | 7.48 | -0.40% | 7,624 |
| Dec 16, 2024 | 7.49 | 7.55 | 7.49 | 7.55 | 7.51 | 0.67% | 4,784 |
| Dec 13, 2024 | 7.53 | 7.54 | 7.44 | 7.50 | 7.46 | -0.66% | 22,922 |
| Dec 12, 2024 | 7.34 | 7.63 | 7.28 | 7.55 | 7.51 | 3.28% | 15,137 |
| Dec 11, 2024 | 7.16 | 7.31 | 7.13 | 7.31 | 7.28 | 2.19% | 5,168 |
| Dec 10, 2024 | 7.18 | 7.19 | 7.09 | 7.15 | 7.12 | -0.38% | 11,930 |
| Dec 9, 2024 | 7.18 | 7.23 | 7.14 | 7.18 | 7.15 | -0.55% | 13,391 |
| Dec 6, 2024 | 7.13 | 7.24 | 7.13 | 7.22 | 7.19 | 1.26% | 7,742 |
| Dec 5, 2024 | 7.12 | 7.25 | 7.10 | 7.13 | 7.10 | 0.14% | 11,815 |
| Dec 4, 2024 | 7.35 | 7.35 | 7.04 | 7.12 | 7.09 | -3.13% | 59,043 |
| Dec 3, 2024 | 7.04 | 7.35 | 6.96 | 7.35 | 7.32 | 4.70% | 107,721 |
| Dec 2, 2024 | 7.05 | 7.05 | 7.00 | 7.02 | 6.99 | 0.29% | 32,551 |
| Nov 29, 2024 | 7.00 | 7.10 | 7.00 | 7.00 | 6.97 | -1.41% | 63,027 |
| Nov 27, 2024 | 7.15 | 7.17 | 6.99 | 7.10 | 7.07 | -0.70% | 78,720 |
| Nov 26, 2024 | 7.19 | 7.19 | 7.10 | 7.15 | 7.12 | -0.56% | 34,345 |
| Nov 25, 2024 | 7.19 | 7.20 | 7.15 | 7.19 | 7.16 | -0.55% | 38,685 |
| Nov 22, 2024 | 7.24 | 7.24 | 7.17 | 7.23 | 7.20 | -0.14% | 3,539 |
| Nov 21, 2024 | 7.23 | 7.29 | 7.19 | 7.24 | 7.21 | -0.14% | 9,666 |
| Nov 20, 2024 | 7.23 | 7.25 | 7.23 | 7.25 | 7.22 | - | 3,142 |
| Nov 19, 2024 | 7.25 | 7.25 | 7.15 | 7.25 | 7.22 | - | 13,958 |
| Nov 18, 2024 | 7.25 | 7.25 | 7.20 | 7.25 | 7.22 | - | 5,124 |
| Nov 15, 2024 | 7.24 | 7.25 | 7.20 | 7.25 | 7.22 | 0.28% | 657 |
| Nov 14, 2024 | 7.29 | 7.32 | 7.23 | 7.23 | 7.20 | -0.10% | 31,794 |
| Nov 13, 2024 | 7.25 | 7.30 | 7.23 | 7.24 | 7.20 | -0.52% | 34,100 |
| Nov 12, 2024 | 7.15 | 7.30 | 7.15 | 7.28 | 7.24 | 1.75% | 6,195 |
| Nov 11, 2024 | 7.38 | 7.40 | 6.92 | 7.15 | 7.12 | -3.12% | 64,980 |
| Nov 8, 2024 | 7.26 | 7.40 | 7.26 | 7.38 | 7.35 | 0.04% | 3,925 |
| Nov 7, 2024 | 7.35 | 7.50 | 7.35 | 7.38 | 7.34 | -0.45% | 26,476 |
| Nov 6, 2024 | 7.15 | 7.52 | 7.15 | 7.41 | 7.38 | 3.85% | 21,631 |
| Nov 5, 2024 | 7.22 | 7.22 | 7.14 | 7.14 | 7.10 | -0.49% | 1,699 |
| Nov 4, 2024 | 7.17 | 7.24 | 6.96 | 7.17 | 7.14 | - | 11,475 |
| Nov 1, 2024 | 7.04 | 7.17 | 7.02 | 7.17 | 7.14 | 2.72% | 22,520 |
| Oct 31, 2024 | 6.89 | 6.98 | 6.80 | 6.98 | 6.95 | 1.16% | 9,135 |
| Oct 30, 2024 | 6.96 | 7.05 | 6.60 | 6.90 | 6.87 | -1.29% | 18,948 |
| Oct 29, 2024 | 7.05 | 7.19 | 6.96 | 6.99 | 6.96 | -0.14% | 5,753 |
| Oct 28, 2024 | 6.76 | 7.15 | 6.76 | 7.00 | 6.97 | 2.79% | 20,967 |
| Oct 25, 2024 | 6.78 | 6.86 | 6.74 | 6.81 | 6.78 | 0.77% | 7,733 |
| Oct 24, 2024 | 6.65 | 6.82 | 6.65 | 6.76 | 6.73 | -0.76% | 25,151 |
| Oct 23, 2024 | 6.35 | 6.84 | 6.35 | 6.81 | 6.78 | 7.75% | 39,649 |
| Oct 22, 2024 | 6.36 | 6.36 | 6.25 | 6.32 | 6.29 | -0.58% | 5,107 |
| Oct 21, 2024 | 6.11 | 6.39 | 6.11 | 6.36 | 6.33 | 3.23% | 20,220 |
| Oct 18, 2024 | 6.11 | 6.16 | 6.08 | 6.16 | 6.13 | 0.62% | 2,733 |
| Oct 17, 2024 | 5.99 | 6.13 | 5.97 | 6.12 | 6.09 | 2.51% | 5,914 |
| Oct 16, 2024 | 5.95 | 6.05 | 5.95 | 5.97 | 5.94 | -0.50% | 2,212 |
| Oct 15, 2024 | 6.00 | 6.16 | 5.95 | 6.00 | 5.97 | - | 15,177 |
| Oct 14, 2024 | 6.03 | 6.19 | 5.98 | 6.00 | 5.97 | -0.91% | 8,236 |
| Oct 11, 2024 | 6.02 | 6.19 | 6.00 | 6.06 | 6.03 | 0.08% | 10,982 |
| Oct 10, 2024 | 6.19 | 6.19 | 5.99 | 6.05 | 6.02 | 0.17% | 15,595 |
| Oct 9, 2024 | 6.01 | 6.04 | 6.00 | 6.04 | 6.01 | 0.32% | 24,942 |
| Oct 8, 2024 | 6.05 | 6.05 | 6.01 | 6.02 | 5.99 | -2.10% | 12,037 |
| Oct 7, 2024 | 6.27 | 6.47 | 5.99 | 6.15 | 6.12 | -1.82% | 16,666 |
| Oct 4, 2024 | 5.98 | 6.30 | 5.98 | 6.26 | 6.23 | 3.54% | 9,870 |
| Oct 3, 2024 | 5.94 | 6.05 | 5.94 | 6.05 | 6.02 | 0.83% | 9,937 |
| Oct 2, 2024 | 6.00 | 6.00 | 5.96 | 6.00 | 5.97 | 0.17% | 6,457 |
| Oct 1, 2024 | 6.05 | 6.05 | 5.95 | 5.99 | 5.96 | -0.99% | 6,976 |
| Sep 30, 2024 | 5.88 | 6.05 | 5.85 | 6.05 | 6.02 | 1.94% | 31,371 |
| Sep 27, 2024 | 5.92 | 5.95 | 5.88 | 5.94 | 5.87 | 1.11% | 9,046 |
| Sep 26, 2024 | 5.97 | 5.97 | 5.72 | 5.87 | 5.81 | -0.84% | 5,977 |
| Sep 25, 2024 | 5.91 | 5.92 | 5.88 | 5.92 | 5.86 | 0.68% | 9,503 |
| Sep 24, 2024 | 5.90 | 5.92 | 5.88 | 5.88 | 5.82 | -0.68% | 8,678 |
| Sep 23, 2024 | 5.91 | 5.92 | 5.90 | 5.92 | 5.86 | 0.34% | 619 |
| Sep 20, 2024 | 5.88 | 5.90 | 5.83 | 5.90 | 5.84 | 0.34% | 1,487 |
| Sep 19, 2024 | 5.75 | 5.90 | 5.72 | 5.88 | 5.82 | 3.16% | 17,107 |
| Sep 18, 2024 | 5.75 | 5.83 | 5.69 | 5.70 | 5.64 | -0.18% | 8,773 |
| Sep 17, 2024 | 5.70 | 5.78 | 5.70 | 5.71 | 5.65 | - | 16,986 |
| Sep 16, 2024 | 5.68 | 5.71 | 5.61 | 5.71 | 5.65 | 0.53% | 3,968 |
| Sep 13, 2024 | 5.68 | 5.71 | 5.65 | 5.68 | 5.62 | - | 3,291 |
| Sep 12, 2024 | 5.71 | 5.74 | 5.61 | 5.68 | 5.62 | -0.35% | 2,782 |
| Sep 11, 2024 | 5.63 | 5.70 | 5.63 | 5.70 | 5.64 | 0.88% | 8,285 |
| Sep 10, 2024 | 5.44 | 5.69 | 5.43 | 5.65 | 5.59 | -0.53% | 16,041 |
| Sep 9, 2024 | 5.65 | 5.68 | 5.61 | 5.68 | 5.62 | 0.53% | 1,754 |
| Sep 6, 2024 | 5.59 | 5.65 | 5.59 | 5.65 | 5.59 | - | 359 |
| Sep 5, 2024 | 5.56 | 5.67 | 5.55 | 5.65 | 5.59 | 0.89% | 5,550 |
| Sep 4, 2024 | 5.44 | 5.60 | 5.44 | 5.60 | 5.54 | 2.75% | 9,576 |
| Sep 3, 2024 | 5.60 | 5.63 | 5.44 | 5.45 | 5.39 | -2.50% | 143,127 |
| Aug 30, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | -0.05% | 1,302 |
| Aug 29, 2024 | 5.62 | 5.62 | 5.51 | 5.59 | 5.53 | -0.66% | 6,838 |
| Aug 28, 2024 | 5.70 | 5.70 | 5.51 | 5.63 | 5.57 | -1.05% | 5,279 |
| Aug 27, 2024 | 5.64 | 5.69 | 5.63 | 5.69 | 5.63 | 0.71% | 1,063 |
| Aug 26, 2024 | 5.65 | 5.65 | 5.62 | 5.65 | 5.59 | 1.25% | 4,305 |
| Aug 23, 2024 | 5.64 | 5.70 | 5.55 | 5.58 | 5.52 | -0.36% | 9,173 |
| Aug 22, 2024 | 5.62 | 5.62 | 5.60 | 5.60 | 5.54 | -0.88% | 7,181 |
| Aug 21, 2024 | 5.64 | 5.75 | 5.61 | 5.65 | 5.59 | - | 16,957 |
| Aug 20, 2024 | 5.60 | 5.67 | 5.60 | 5.65 | 5.59 | 0.89% | 5,533 |
| Aug 19, 2024 | 5.62 | 5.62 | 5.50 | 5.60 | 5.54 | 0.59% | 10,507 |
| Aug 16, 2024 | 5.56 | 5.58 | 5.53 | 5.57 | 5.51 | -0.23% | 28,590 |