AMSKY Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.89	31.43	30.51	30.86	30.86	-0.45%	1,863,100
Mar 5, 2026	30.39	31.29	30.00	31.00	31.00	3.33%	4,073,700
Mar 4, 2026	29.79	30.20	29.25	30.00	30.00	0.67%	2,573,940
Mar 3, 2026	31.70	32.30	29.76	29.80	29.80	-6.14%	6,929,021
Mar 2, 2026	32.14	32.87	31.68	31.75	31.75	-2.91%	3,830,300
Feb 27, 2026	32.56	32.80	32.00	32.70	32.70	-0.09%	2,401,700
Feb 26, 2026	31.98	32.85	31.58	32.73	32.73	2.31%	3,592,800
Feb 25, 2026	31.81	32.15	31.50	31.99	31.99	0.60%	2,111,580
Feb 24, 2026	32.43	32.99	31.72	31.80	31.80	-1.09%	3,720,700
Feb 13, 2026	32.11	32.73	32.00	32.15	32.15	0.16%	2,119,980
Feb 12, 2026	32.11	32.96	31.78	32.10	32.10	-0.03%	3,472,280
Feb 11, 2026	32.23	32.43	31.88	32.11	32.11	-0.62%	2,174,440
Feb 10, 2026	33.38	33.49	32.25	32.31	32.31	-2.74%	3,573,900
Feb 9, 2026	35.02	35.02	32.80	33.22	33.22	-3.65%	5,071,900
Feb 6, 2026	33.77	34.96	33.36	34.48	34.48	1.38%	3,481,979
Feb 5, 2026	34.04	34.64	33.90	34.01	34.01	-1.42%	2,924,600
Feb 4, 2026	33.58	35.54	33.57	34.50	34.50	2.22%	4,185,028
Feb 3, 2026	33.85	34.00	33.10	33.75	33.75	0.57%	3,315,800
Feb 2, 2026	34.51	35.70	33.50	33.56	33.56	-2.13%	4,848,880
Jan 30, 2026	33.44	35.69	33.24	34.29	34.29	3.63%	7,438,648
Jan 29, 2026	34.25	34.25	32.62	33.09	33.09	-2.33%	5,571,720
Jan 28, 2026	35.98	36.69	33.76	33.88	33.88	-5.42%	7,908,480
Jan 27, 2026	37.99	38.11	29.95	35.82	35.82	-4.33%	11,851,121
Jan 26, 2026	39.00	39.49	37.05	37.44	37.44	-2.35%	8,725,720
Jan 23, 2026	38.51	38.51	36.80	38.34	38.34	0.82%	8,967,460
Jan 22, 2026	34.56	39.00	34.50	38.03	38.03	10.20%	13,815,690
Jan 21, 2026	33.80	35.49	33.36	34.51	34.51	1.65%	7,722,521
Jan 20, 2026	34.12	35.95	33.30	33.95	33.95	-1.08%	9,291,800
Jan 19, 2026	31.12	34.39	31.07	34.32	34.32	9.82%	13,137,400
Jan 16, 2026	30.19	32.33	29.80	31.25	31.25	4.17%	8,576,300
Jan 15, 2026	29.97	30.19	29.26	30.00	30.00	-0.50%	4,273,260
Jan 14, 2026	30.39	30.98	29.59	30.15	30.15	-0.79%	7,461,760
Jan 13, 2026	32.79	32.93	30.33	30.39	30.39	-7.29%	11,894,020
Jan 12, 2026	34.33	34.50	32.40	32.78	32.78	-1.92%	8,981,501
Jan 9, 2026	33.01	34.44	32.50	33.42	33.42	1.00%	14,773,741
Jan 8, 2026	28.98	34.80	28.60	33.09	33.09	14.10%	23,747,500
Jan 7, 2026	29.10	30.08	28.67	29.00	29.00	-0.51%	4,550,900
Jan 6, 2026	29.11	29.41	28.81	29.15	29.15	0.21%	3,499,690
Jan 5, 2026	28.59	29.48	28.12	29.09	29.09	2.07%	3,109,540
Dec 31, 2025	29.38	29.38	28.46	28.50	28.50	-2.33%	2,514,900
Dec 30, 2025	28.68	29.99	28.31	29.18	29.18	1.71%	4,264,260
Dec 29, 2025	28.80	28.93	28.31	28.69	28.69	-0.10%	2,081,200
Dec 26, 2025	28.79	28.82	28.39	28.72	28.72	-0.28%	2,197,700
Dec 25, 2025	27.53	29.10	27.22	28.80	28.80	4.42%	4,408,800
Dec 24, 2025	27.71	27.78	27.32	27.58	27.58	-0.61%	1,993,330
Dec 23, 2025	27.24	28.05	26.96	27.75	27.75	1.87%	2,995,420
Dec 22, 2025	27.30	27.68	27.08	27.24	27.24	-0.18%	1,976,720
Dec 19, 2025	26.81	27.39	26.62	27.29	27.29	1.79%	1,704,880
Dec 18, 2025	27.06	27.06	26.51	26.81	26.81	-1.11%	2,045,480
Dec 17, 2025	26.69	27.28	25.91	27.11	27.11	1.54%	3,527,220