AMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.62	2.62	2.46	2.50	2.50	-0.79%	9,357
Jul 31, 2025	2.65	2.65	2.52	2.52	2.52	-4.80%	5,021
Jul 30, 2025	2.56	2.65	2.56	2.65	2.65	-0.11%	2,631
Jul 29, 2025	2.65	2.72	2.65	2.65	2.65	-0.38%	1,683
Jul 28, 2025	2.75	2.76	2.60	2.66	2.66	-1.48%	4,731
Jul 25, 2025	2.74	2.76	2.67	2.70	2.70	1.12%	4,152
Jul 24, 2025	2.58	2.67	2.52	2.67	2.67	4.71%	8,204
Jul 23, 2025	2.51	2.55	2.51	2.55	2.55	1.59%	1,533
Jul 22, 2025	2.68	2.68	2.51	2.51	2.51	-4.92%	2,678
Jul 21, 2025	2.51	2.66	2.51	2.64	2.64	4.35%	4,899
Jul 18, 2025	2.57	2.57	2.50	2.53	2.53	-0.39%	3,004
Jul 17, 2025	2.60	2.61	2.45	2.54	2.54	-0.39%	6,336
Jul 16, 2025	2.44	2.71	2.44	2.55	2.55	4.94%	12,974
Jul 15, 2025	2.42	2.43	2.41	2.43	2.43	0.83%	3,906
Jul 14, 2025	2.39	2.49	2.39	2.41	2.41	-2.43%	8,237
Jul 11, 2025	2.47	2.47	2.47	2.47	2.47	-0.80%	1,482
Jul 10, 2025	2.51	2.51	2.48	2.49	2.49	2.05%	3,757
Jul 9, 2025	2.50	2.50	2.44	2.44	2.44	-2.01%	2,967
Jul 8, 2025	2.55	2.55	2.49	2.49	2.49	-0.40%	4,721
Jul 7, 2025	2.54	2.55	2.50	2.50	2.50	0.40%	11,569
Jul 3, 2025	2.40	2.54	2.40	2.49	2.49	2.34%	2,515
Jul 2, 2025	2.43	2.43	2.43	2.43	2.43	-1.50%	1,108
Jul 1, 2025	2.48	2.54	2.47	2.47	2.47	2.49%	5,170
Jun 30, 2025	2.39	3.02	2.27	2.41	2.41	-1.35%	111,514
Jun 27, 2025	2.35	2.44	2.35	2.44	2.44	1.79%	788
Jun 26, 2025	2.43	2.61	2.31	2.40	2.40	-	82,485
Jun 25, 2025	2.43	2.44	2.36	2.40	2.40	-0.83%	2,118
Jun 24, 2025	2.43	2.43	2.38	2.42	2.42	3.42%	5,361
Jun 23, 2025	2.30	2.43	2.30	2.34	2.34	0.65%	11,928
Jun 20, 2025	2.36	2.42	2.33	2.33	2.33	-5.49%	11,171
Jun 18, 2025	2.40	2.46	2.39	2.46	2.46	3.80%	5,523
Jun 17, 2025	2.50	2.50	2.32	2.37	2.37	-1.25%	56,712
Jun 16, 2025	2.36	2.47	2.36	2.40	2.40	1.27%	10,191
Jun 13, 2025	2.37	2.43	2.36	2.37	2.37	-2.07%	3,793
Jun 12, 2025	2.36	2.42	2.36	2.42	2.42	0.41%	1,090
Jun 11, 2025	2.41	2.41	2.41	2.41	2.41	-	2,337
Jun 10, 2025	2.47	2.51	2.37	2.41	2.41	-6.95%	18,227
Jun 9, 2025	2.32	2.59	2.32	2.59	2.59	9.75%	29,435
Jun 6, 2025	2.44	2.44	2.36	2.36	2.36	-0.04%	3,452
Jun 5, 2025	2.35	2.42	2.35	2.36	2.36	-1.62%	2,682
Jun 4, 2025	2.35	2.50	2.35	2.40	2.40	0.84%	2,015
Jun 3, 2025	2.41	2.41	2.38	2.38	2.38	-0.42%	3,965
Jun 2, 2025	2.36	2.39	2.35	2.39	2.39	-0.83%	10,851
May 30, 2025	2.39	2.41	2.36	2.41	2.41	-	8,013
May 29, 2025	2.38	2.42	2.38	2.41	2.41	0.84%	4,582
May 28, 2025	2.36	2.40	2.36	2.39	2.39	0.42%	10,681
May 27, 2025	2.38	2.40	2.35	2.38	2.38	0.42%	20,639
May 23, 2025	2.35	2.37	2.35	2.37	2.37	0.85%	6,352
May 22, 2025	2.38	2.38	2.33	2.35	2.35	-1.67%	17,864
May 21, 2025	2.40	2.44	2.38	2.39	2.39	-0.42%	18,913