AMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	35.21	38.05	35.21	36.90	36.90	0.01%	24,151
Aug 11, 2025	37.20	37.20	36.39	36.90	36.90	0.89%	19,107
Aug 8, 2025	37.85	37.85	36.36	36.57	36.57	1.05%	12,597
Aug 7, 2025	35.40	37.58	35.40	36.19	36.19	0.70%	26,176
Aug 6, 2025	37.25	37.25	35.82	35.94	35.94	1.91%	9,501
Aug 5, 2025	35.27	36.65	35.19	35.27	35.27	-0.08%	27,313
Aug 4, 2025	35.02	36.38	33.65	35.29	35.29	2.75%	64,224
Aug 1, 2025	35.23	35.23	33.99	34.35	34.35	2.26%	15,975
Jul 31, 2025	33.85	35.17	33.49	33.59	33.59	0.83%	20,199
Jul 30, 2025	32.38	33.99	32.38	33.32	33.32	0.59%	23,810
Jul 29, 2025	32.86	33.36	32.86	33.12	33.12	1.28%	19,001
Jul 28, 2025	31.53	33.41	31.53	32.70	32.70	-3.37%	16,124
Jul 25, 2025	33.00	33.89	32.48	33.84	33.84	-1.23%	9,652
Jul 24, 2025	35.87	35.87	33.18	34.26	34.26	-0.06%	9,607
Jul 23, 2025	34.18	34.43	34.13	34.28	34.28	0.73%	32,933
Jul 22, 2025	34.03	34.03	33.89	34.03	34.03	-0.84%	30,850
Jul 21, 2025	32.61	35.25	32.61	34.32	34.32	1.48%	18,964
Jul 18, 2025	32.93	33.99	32.93	33.82	33.82	-1.00%	34,478
Jul 17, 2025	35.46	35.46	32.80	34.16	34.16	0.32%	39,420
Jul 16, 2025	32.56	34.11	32.56	34.05	34.05	0.96%	23,991
Jul 15, 2025	33.91	33.92	33.70	33.73	33.73	-0.57%	31,073
Jul 14, 2025	32.66	34.27	32.66	33.92	33.92	0.06%	20,360
Jul 11, 2025	34.01	34.79	32.70	33.90	33.90	-0.69%	16,949
Jul 10, 2025	34.76	35.46	34.05	34.14	34.14	-0.13%	48,219
Jul 9, 2025	32.69	35.35	32.69	34.18	34.18	-0.94%	51,165
Jul 8, 2025	33.69	35.87	33.69	34.51	34.51	0.31%	35,136
Jul 7, 2025	36.06	36.06	34.04	34.40	34.40	1.68%	27,236
Jul 3, 2025	34.00	35.24	32.61	33.83	33.83	-1.00%	19,524
Jul 2, 2025	32.85	35.51	32.85	34.17	34.17	0.80%	34,094
Jul 1, 2025	35.45	35.45	33.85	33.90	33.90	-1.14%	34,991
Jun 30, 2025	35.48	35.48	34.17	34.29	34.29	-0.67%	34,359
Jun 27, 2025	34.71	34.72	33.05	34.52	34.52	1.44%	21,120
Jun 26, 2025	34.48	35.71	33.96	34.03	34.03	2.16%	47,557
Jun 25, 2025	32.85	34.01	32.85	33.31	33.31	-0.31%	35,386
Jun 24, 2025	33.10	34.61	33.10	33.42	33.42	1.13%	13,314
Jun 23, 2025	33.78	33.78	31.25	33.04	33.04	0.95%	33,200
Jun 20, 2025	31.60	34.16	31.60	32.73	32.73	-0.82%	41,020
Jun 18, 2025	32.50	33.06	32.01	33.00	33.00	2.68%	64,686
Jun 17, 2025	31.00	33.52	31.00	32.14	32.14	-0.62%	20,962
Jun 16, 2025	31.09	32.76	31.09	32.34	32.34	-1.28%	51,552
Jun 13, 2025	32.61	33.94	32.61	32.76	32.76	-0.52%	14,293
Jun 12, 2025	32.70	33.45	32.70	32.93	32.93	0.58%	35,374
Jun 11, 2025	32.68	33.95	31.88	32.74	32.74	1.55%	16,398
Jun 10, 2025	33.39	33.39	32.00	32.24	32.24	0.09%	30,188
Jun 9, 2025	33.51	33.51	30.99	32.21	32.21	-1.35%	30,698
Jun 6, 2025	31.35	33.89	31.35	32.65	32.65	0.15%	397,936
Jun 5, 2025	33.87	33.87	31.33	32.60	32.60	-0.94%	138,151
Jun 4, 2025	31.55	32.91	31.55	32.91	32.91	0.55%	17,965
Jun 3, 2025	33.69	34.11	31.55	32.73	32.73	-1.98%	32,799
Jun 2, 2025	31.90	34.19	31.90	33.39	33.39	1.89%	32,543