AMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	2.04	2.18	2.04	2.10	2.10	0.14%	17,662
Nov 3, 2025	2.25	2.25	2.01	2.10	2.10	-7.08%	38,567
Oct 31, 2025	2.24	2.26	2.20	2.26	2.26	0.44%	5,184
Oct 30, 2025	2.20	2.26	2.15	2.25	2.25	1.81%	18,026
Oct 29, 2025	2.20	2.22	2.18	2.21	2.21	-0.90%	7,840
Oct 28, 2025	2.25	2.26	2.20	2.23	2.23	1.36%	19,708
Oct 27, 2025	2.26	2.28	2.20	2.20	2.20	-2.65%	13,138
Oct 24, 2025	2.26	2.28	2.25	2.26	2.26	-0.66%	3,297
Oct 23, 2025	2.27	2.29	2.25	2.28	2.28	-1.73%	5,342
Oct 22, 2025	2.29	2.34	2.26	2.32	2.32	-0.22%	31,531
Oct 21, 2025	2.32	2.36	2.31	2.32	2.32	-2.52%	11,419
Oct 20, 2025	2.29	2.38	2.29	2.38	2.38	3.93%	6,141
Oct 17, 2025	2.29	2.29	2.22	2.29	2.29	0.88%	20,340
Oct 16, 2025	2.31	2.35	2.24	2.27	2.27	-1.30%	26,466
Oct 15, 2025	2.31	2.34	2.28	2.30	2.30	0.44%	34,146
Oct 14, 2025	2.31	2.35	2.24	2.29	2.29	-2.14%	62,387
Oct 13, 2025	2.30	2.39	2.30	2.34	2.34	1.74%	25,228
Oct 10, 2025	2.41	2.44	2.29	2.30	2.30	-5.35%	137,166
Oct 9, 2025	2.43	2.48	2.43	2.43	2.43	-0.41%	10,806
Oct 8, 2025	2.51	2.53	2.44	2.44	2.44	-3.37%	28,517
Oct 7, 2025	2.57	2.58	2.45	2.53	2.53	-1.75%	25,946
Oct 6, 2025	2.54	2.57	2.52	2.57	2.57	1.98%	39,172
Oct 3, 2025	2.48	2.59	2.43	2.52	2.52	2.86%	92,009
Oct 2, 2025	2.54	2.59	2.41	2.45	2.45	-1.21%	73,499
Oct 1, 2025	2.81	2.81	2.48	2.48	2.48	-11.43%	351,670
Sep 30, 2025	2.98	2.98	2.77	2.80	2.80	-5.41%	87,015
Sep 29, 2025	2.98	3.10	2.90	2.96	2.96	2.07%	112,397
Sep 26, 2025	3.08	3.08	2.82	2.90	2.90	-4.61%	110,665
Sep 25, 2025	2.75	3.11	2.68	3.04	3.04	19.22%	588,094
Sep 24, 2025	2.44	2.57	2.42	2.55	2.55	4.51%	457,872
Sep 23, 2025	2.44	2.47	2.41	2.44	2.44	-0.41%	2,424
Sep 22, 2025	2.54	2.54	2.43	2.45	2.45	-3.16%	4,057
Sep 19, 2025	2.55	2.56	2.40	2.53	2.53	1.61%	25,846
Sep 18, 2025	2.50	2.50	2.43	2.49	2.49	3.32%	6,275
Sep 17, 2025	2.43	2.57	2.40	2.41	2.41	0.37%	13,558
Sep 16, 2025	2.39	2.48	2.39	2.40	2.40	-0.62%	5,812
Sep 15, 2025	2.51	2.51	2.41	2.42	2.42	-2.97%	6,341
Sep 12, 2025	2.40	2.49	2.39	2.49	2.49	3.75%	6,877
Sep 11, 2025	2.44	2.55	2.40	2.40	2.40	-0.83%	5,005
Sep 10, 2025	2.40	2.42	2.40	2.42	2.42	-2.18%	2,323
Sep 9, 2025	2.50	2.50	2.46	2.47	2.47	-1.04%	1,861
Sep 8, 2025	2.51	2.59	2.50	2.50	2.50	-0.40%	4,158
Sep 5, 2025	2.51	2.52	2.51	2.51	2.51	-1.57%	1,544
Sep 4, 2025	2.51	2.55	2.51	2.55	2.55	1.59%	4,006
Sep 3, 2025	2.48	2.53	2.47	2.51	2.51	1.50%	3,210
Sep 2, 2025	2.45	2.47	2.45	2.47	2.47	0.12%	3,226
Aug 29, 2025	2.51	2.51	2.47	2.47	2.47	0.41%	568
Aug 28, 2025	2.50	2.55	2.46	2.46	2.46	-	6,081
Aug 27, 2025	2.45	2.52	2.45	2.46	2.46	-0.81%	4,965
Aug 26, 2025	2.45	2.48	2.45	2.48	2.48	0.61%	3,454