Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 49.51 | -0.17 | -0.34% | 49.62 | 50.195 | 49.015 | 55,267 |
| Jan 07 2025 | 49.68 | -0.18 | -0.36% | 49.77 | 49.99 | 49.43 | 130,528 |
| Jan 06 2025 | 49.86 | -1.11 | -2.18% | 50.97 | 50.995 | 49.71 | 68,298 |
| Jan 03 2025 | 50.97 | -0.27 | -0.53% | 51.32 | 51.425 | 50.83 | 49,552 |
| Jan 02 2025 | 51.24 | -0.30 | -0.58% | 51.76 | 51.76 | 50.925 | 69,434 |
| Dec 31 2024 | 51.54 | 0.19 | 0.37% | 51.72 | 51.98 | 51.2617 | 127,014 |
| Dec 30 2024 | 51.35 | -0.28 | -0.54% | 51.34 | 51.74 | 50.61 | 56,238 |
| Dec 27 2024 | 51.63 | -0.51 | -0.98% | 51.95 | 52.35 | 51.42 | 57,377 |
| Dec 26 2024 | 52.14 | -0.01 | -0.02% | 52.00 | 52.26 | 51.79 | 50,605 |
| Dec 24 2024 | 52.15 | 0.51 | 0.99% | 51.70 | 52.15 | 51.59 | 33,025 |
| Dec 23 2024 | 51.64 | -0.83 | -1.58% | 52.18 | 52.45 | 51.31 | 94,749 |
| Dec 20 2024 | 52.47 | 0.81 | 1.57% | 51.15 | 52.64 | 51.15 | 386,058 |
| Dec 19 2024 | 51.66 | -0.25 | -0.47% | 52.29 | 53.24 | 51.65 | 139,895 |
| Dec 18 2024 | 51.905 | -0.91 | -1.71% | 53.23 | 53.48 | 51.87 | 158,196 |
| Dec 17 2024 | 52.81 | -0.72 | -1.35% | 53.13 | 53.32 | 52.76 | 96,348 |
| Dec 16 2024 | 53.53 | -0.17 | -0.32% | 53.65 | 54.08 | 53.28 | 75,367 |
| Dec 13 2024 | 53.70 | -0.25 | -0.46% | 53.95 | 54.23 | 53.54 | 65,216 |
| Dec 12 2024 | 53.95 | -0.32 | -0.59% | 54.33 | 54.83 | 53.95 | 114,541 |
| Dec 11 2024 | 54.27 | 0.84 | 1.57% | 53.73 | 54.38 | 52.67 | 320,256 |
| Dec 10 2024 | 53.43 | 0.07 | 0.13% | 53.25 | 53.62 | 52.185 | 204,010 |
| Dec 09 2024 | 53.36 | -1.68 | -3.05% | 54.94 | 55.00 | 53.11 | 116,119 |
| Dec 06 2024 | 55.04 | -3.80 | -6.46% | 55.50 | 55.50 | 54.585 | 128,436 |
| Dec 05 2024 | 58.84 | 0.35 | 0.60% | 58.84 | 59.20 | 58.15 | 309,962 |
| Dec 04 2024 | 58.49 | 0.21 | 0.36% | 58.35 | 58.65 | 57.805 | 99,772 |
| Dec 03 2024 | 58.28 | -0.30 | -0.51% | 58.75 | 59.1132 | 57.965 | 105,328 |
| Dec 02 2024 | 58.58 | -0.44 | -0.75% | 59.33 | 59.33 | 58.30 | 114,333 |
| Nov 29 2024 | 59.02 | 0.27 | 0.46% | 59.17 | 59.19 | 58.29 | 209,643 |
| Nov 27 2024 | 58.75 | -0.02 | -0.03% | 59.00 | 59.515 | 58.705 | 71,380 |
| Nov 26 2024 | 58.77 | 0.17 | 0.29% | 58.63 | 59.04 | 58.27 | 142,821 |
| Nov 25 2024 | 58.60 | -0.09 | -0.15% | 58.90 | 59.48 | 58.38 | 138,134 |
| Nov 22 2024 | 58.69 | 0.62 | 1.07% | 58.39 | 59.005 | 58.11 | 70,172 |
| Nov 21 2024 | 58.07 | 0.23 | 0.40% | 58.23 | 58.62 | 57.89 | 76,673 |
| Nov 20 2024 | 57.84 | -0.17 | -0.29% | 57.64 | 58.13 | 57.13 | 54,253 |
| Nov 19 2024 | 58.01 | 0.05 | 0.09% | 57.46 | 58.445 | 57.10 | 75,877 |
| Nov 18 2024 | 57.96 | -0.32 | -0.55% | 58.29 | 58.9399 | 57.92 | 93,221 |
| Nov 15 2024 | 58.28 | -0.01 | -0.02% | 58.48 | 58.89 | 57.95 | 89,280 |
| Nov 14 2024 | 58.29 | -1.00 | -1.69% | 59.20 | 59.20 | 57.855 | 107,694 |
| Nov 13 2024 | 59.29 | -0.37 | -0.62% | 59.75 | 59.84 | 59.16 | 74,330 |
| Nov 12 2024 | 59.66 | 0.14 | 0.24% | 59.26 | 60.2399 | 58.75 | 125,071 |
| Nov 11 2024 | 59.52 | 0.51 | 0.86% | 59.54 | 59.9502 | 59.14 | 70,138 |
| Nov 08 2024 | 59.01 | 1.25 | 2.16% | 58.12 | 59.30 | 57.375 | 118,422 |
| Nov 07 2024 | 57.76 | -1.27 | -2.15% | 58.88 | 58.88 | 57.40 | 96,619 |
| Nov 06 2024 | 59.03 | 4.08 | 7.42% | 57.58 | 59.50 | 57.165 | 150,604 |
| Nov 05 2024 | 54.95 | 1.14 | 2.12% | 53.69 | 54.955 | 53.69 | 116,474 |
| Nov 04 2024 | 53.81 | 0.03 | 0.06% | 53.85 | 54.08 | 53.40 | 92,350 |
| Nov 01 2024 | 53.78 | -0.27 | -0.50% | 54.15 | 54.45 | 53.17 | 96,979 |
| Oct 31 2024 | 54.05 | -0.68 | -1.24% | 54.88 | 54.88 | 54.02 | 80,055 |
| Oct 30 2024 | 54.73 | -0.12 | -0.22% | 54.79 | 55.28 | 54.49 | 76,692 |
| Oct 29 2024 | 54.85 | -0.04 | -0.07% | 54.88 | 55.18 | 54.66 | 131,535 |
| Oct 28 2024 | 54.89 | -0.09 | -0.16% | 55.16 | 55.55 | 54.61 | 189,520 |
| Oct 25 2024 | 54.98 | -1.19 | -2.12% | 56.01 | 56.455 | 54.59 | 164,678 |
| Oct 24 2024 | 56.17 | 5.39 | 10.61% | 52.28 | 56.43 | 52.28 | 236,719 |
| Oct 23 2024 | 50.78 | -0.01 | -0.02% | 50.50 | 51.02 | 50.1154 | 83,777 |
| Oct 22 2024 | 50.79 | -0.25 | -0.49% | 51.07 | 51.43 | 50.395 | 105,658 |
| Oct 21 2024 | 51.04 | -0.48 | -0.93% | 51.56 | 51.65 | 50.96 | 110,136 |
| Oct 18 2024 | 51.52 | 0.11 | 0.21% | 51.39 | 51.54 | 50.81 | 84,391 |
| Oct 17 2024 | 51.41 | 0.43 | 0.84% | 51.19 | 51.56 | 50.78 | 85,778 |
| Oct 16 2024 | 50.98 | 1.29 | 2.60% | 49.57 | 51.00 | 49.55 | 145,955 |
| Oct 15 2024 | 49.69 | 0.34 | 0.69% | 49.40 | 50.49 | 49.40 | 203,020 |
| Oct 14 2024 | 49.35 | 0.35 | 0.71% | 49.03 | 49.55 | 48.98 | 122,515 |
