AMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2025	2.48	2.53	2.41	2.47	2.47	1.02%	5,329
Aug 22, 2025	2.44	2.45	2.44	2.44	2.44	1.67%	3,179
Aug 21, 2025	2.43	2.43	2.40	2.40	2.40	-2.44%	2,611
Aug 20, 2025	2.47	2.47	2.43	2.46	2.46	2.50%	2,216
Aug 19, 2025	2.53	2.55	2.40	2.40	2.40	-4.00%	2,505
Aug 18, 2025	2.70	2.70	2.50	2.50	2.50	-4.58%	2,218
Aug 15, 2025	2.49	2.63	2.49	2.62	2.62	1.35%	5,044
Aug 14, 2025	2.53	2.68	2.53	2.59	2.59	0.19%	2,517
Aug 13, 2025	2.71	2.71	2.50	2.58	2.58	0.47%	20,763
Aug 12, 2025	2.55	2.59	2.54	2.57	2.57	3.55%	2,761
Aug 11, 2025	2.44	2.48	2.42	2.48	2.48	-2.44%	2,188
Aug 8, 2025	2.40	2.54	2.40	2.54	2.54	2.50%	831
Aug 7, 2025	2.45	2.48	2.40	2.48	2.48	-	5,165
Aug 6, 2025	2.57	2.57	2.48	2.48	2.48	-0.40%	1,635
Aug 5, 2025	2.55	2.55	2.49	2.49	2.49	-	1,321
Aug 4, 2025	2.53	2.53	2.49	2.49	2.49	-0.40%	2,017
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