Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 2.50 | 0.11 | 4.60% | 2.41 | 2.55 | 2.35 | 6,578 |
| Jul 15 2024 | 2.39 | 0.20 | 9.13% | 2.23 | 2.50 | 2.01 | 5,321 |
| Jul 12 2024 | 2.19 | 0.20 | 10.05% | 2.00 | 2.49 | 2.00 | 4,661 |
| Jul 11 2024 | 1.99 | 0.14 | 7.57% | 1.90 | 2.13 | 1.90 | 7,114 |
| Jul 10 2024 | 1.85 | -0.25 | -11.90% | 2.05 | 2.05 | 1.81 | 9,277 |
| Jul 09 2024 | 2.10 | -0.04 | -1.87% | 2.16 | 2.16 | 2.10 | 3,806 |
| Jul 08 2024 | 2.14 | -0.17 | -7.36% | 2.31 | 2.31 | 1.96 | 4,463 |
| Jul 05 2024 | 2.31 | 0.46 | 24.86% | 1.88 | 2.351 | 1.84 | 8,132 |
| Jul 03 2024 | 1.85 | -0.26 | -12.32% | 1.99 | 1.99 | 1.85 | 382 |
| Jul 02 2024 | 2.11 | -0.04 | -1.86% | 2.11 | 2.23 | 1.76 | 10,518 |
| Jul 01 2024 | 2.15 | 0.20 | 10.26% | 1.94 | 2.15 | 1.88 | 3,970 |
| Jun 28 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0 |
| Jun 27 2024 | 1.95 | 0.09 | 4.56% | 1.93 | 2.33 | 1.90 | 11,379 |
| Jun 26 2024 | 1.865 | -0.13 | -6.52% | 1.99 | 1.99 | 1.865 | 1,017 |
| Jun 25 2024 | 1.995 | -0.07 | -3.16% | 2.01 | 2.01 | 1.72 | 1,182 |
| Jun 24 2024 | 2.06 | 0.06 | 3.00% | 1.95 | 2.20 | 1.6801 | 14,209 |
| Jun 21 2024 | 2.00 | 0.10 | 5.26% | 1.90 | 2.00 | 1.79 | 4,494 |
| Jun 20 2024 | 1.90 | -0.12 | -5.94% | 1.96 | 2.02 | 1.80 | 4,810 |
| Jun 18 2024 | 2.02 | -0.15 | -6.91% | 2.13 | 2.175 | 2.00 | 4,896 |
| Jun 17 2024 | 2.17 | -0.14 | -5.86% | 2.36 | 2.36 | 2.15 | 10,542 |
| Jun 14 2024 | 2.305 | -0.05 | -1.92% | 2.33 | 2.34 | 2.23 | 1,688 |
| Jun 13 2024 | 2.3501 | -0.07 | -2.89% | 2.36 | 2.49 | 2.3501 | 3,990 |
| Jun 12 2024 | 2.42 | 0.00 | 0.00% | 2.75 | 2.75 | 2.42 | 1,383 |
| Jun 11 2024 | 2.4199 | 0.11 | 4.76% | 2.31 | 2.44 | 2.31 | 1,454 |
| Jun 10 2024 | 2.31 | -0.32 | -12.00% | 2.60 | 2.60 | 2.141 | 8,044 |
| Jun 07 2024 | 2.625 | -0.08 | -2.96% | 2.75 | 2.75 | 2.4361 | 1,057 |
| Jun 06 2024 | 2.705 | 0.07 | 2.66% | 2.70 | 2.90 | 2.60 | 1,927 |
| Jun 05 2024 | 2.635 | 0.07 | 2.93% | 2.58 | 2.72 | 2.46 | 10,345 |
| Jun 04 2024 | 2.56 | -0.04 | -1.54% | 2.71 | 2.71 | 2.56 | 1,084 |
| Jun 03 2024 | 2.60 | 0.03 | 1.17% | 2.58 | 2.83 | 2.40 | 6,890 |
| May 31 2024 | 2.57 | 0.22 | 9.36% | 2.34 | 2.70 | 2.34 | 19,149 |
| May 30 2024 | 2.35 | -0.12 | -5.05% | 2.47 | 2.47 | 2.30 | 2,529 |
| May 29 2024 | 2.4749 | -0.01 | -0.21% | 2.39 | 2.4749 | 2.33 | 1,218 |
| May 28 2024 | 2.48 | -0.03 | -1.20% | 2.51 | 2.52 | 2.48 | 5,720 |
| May 24 2024 | 2.51 | 0.02 | 0.80% | 2.44 | 2.53 | 2.27 | 3,504 |
| May 23 2024 | 2.49 | -0.05 | -1.97% | 2.69 | 2.69 | 2.38 | 4,895 |
| May 22 2024 | 2.5401 | 0.00 | 0.00% | 2.55 | 2.79 | 2.5401 | 3,378 |
| May 21 2024 | 2.54 | -0.13 | -4.87% | 2.68 | 2.68 | 2.54 | 2,044 |
| May 20 2024 | 2.67 | -0.08 | -2.91% | 2.84 | 2.88 | 2.55 | 11,508 |
| May 17 2024 | 2.75 | 0.03 | 1.10% | 2.80 | 2.95 | 2.75 | 1,753 |
| May 16 2024 | 2.72 | -0.41 | -13.10% | 3.51 | 3.51 | 2.6098 | 52,478 |
| May 15 2024 | 3.13 | 0.13 | 4.33% | 3.13 | 3.13 | 2.96 | 2,286 |
| May 14 2024 | 3.00 | -0.07 | -2.28% | 3.23 | 3.29 | 3.00 | 19,781 |
| May 13 2024 | 3.07 | 0.23 | 8.10% | 2.99 | 3.24 | 2.815 | 13,022 |
| May 10 2024 | 2.84 | -0.02 | -0.70% | 2.76 | 3.005 | 2.76 | 1,417 |
| May 09 2024 | 2.86 | -0.11 | -3.70% | 2.85 | 3.01 | 2.83 | 3,594 |
| May 08 2024 | 2.97 | -0.27 | -8.45% | 3.16 | 3.2499 | 2.97 | 3,269 |
| May 07 2024 | 3.244 | 0.14 | 4.65% | 3.07 | 3.35 | 2.77 | 12,531 |
| May 06 2024 | 3.10 | -0.11 | -3.43% | 3.18 | 3.19 | 2.92 | 1,318 |
| May 03 2024 | 3.21 | -0.01 | -0.31% | 3.37 | 3.37 | 3.06 | 2,380 |
| May 02 2024 | 3.2199 | 0.35 | 12.19% | 2.99 | 3.26 | 2.62 | 13,538 |
| May 01 2024 | 2.87 | 0.06 | 2.14% | 2.61 | 2.9422 | 2.61 | 3,765 |
| Apr 30 2024 | 2.81 | -0.12 | -4.10% | 2.84 | 2.94 | 2.75 | 1,768 |
| Apr 29 2024 | 2.93 | 0.02 | 0.69% | 2.90 | 3.1499 | 2.7484 | 20,900 |
| Apr 26 2024 | 2.91 | -0.10 | -3.16% | 2.90 | 3.15 | 2.875 | 1,820 |
| Apr 25 2024 | 3.005 | -0.08 | -2.44% | 3.08 | 3.08 | 2.95 | 1,602 |
| Apr 24 2024 | 3.08 | -0.10 | -3.15% | 3.13 | 3.18 | 3.08 | 996 |
| Apr 23 2024 | 3.1802 | -0.07 | -2.15% | 3.15 | 3.29 | 3.13 | 2,472 |
| Apr 22 2024 | 3.25 | 0.24 | 7.97% | 2.88 | 3.86 | 2.88 | 41,905 |
| Apr 19 2024 | 3.01 | -0.08 | -2.59% | 3.05 | 3.20 | 3.01 | 2,852 |
| Apr 18 2024 | 3.09 | -0.13 | -4.04% | 3.26 | 3.47 | 2.90 | 9,569 |
