Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 15.30 | 0.24 | 1.59% | 15.11 | 15.3075 | 15.09 | 871,866 |
| Dec 23 2024 | 15.06 | 0.05 | 0.33% | 15.00 | 15.09 | 14.81 | 1,950,284 |
| Dec 20 2024 | 15.01 | 0.48 | 3.30% | 14.52 | 15.11 | 14.47 | 9,288,192 |
| Dec 19 2024 | 14.53 | 0.31 | 2.18% | 14.35 | 14.71 | 14.3087 | 4,894,767 |
| Dec 18 2024 | 14.22 | -0.56 | -3.79% | 14.62 | 14.74 | 14.22 | 2,235,325 |
| Dec 17 2024 | 14.78 | -0.10 | -0.67% | 14.85 | 14.855 | 14.605 | 3,487,745 |
| Dec 16 2024 | 14.88 | -0.23 | -1.52% | 15.01 | 15.095 | 14.87 | 1,498,790 |
| Dec 13 2024 | 15.11 | 0.05 | 0.33% | 15.04 | 15.14 | 15.0152 | 2,265,793 |
| Dec 12 2024 | 15.06 | -0.13 | -0.86% | 15.14 | 15.27 | 14.98 | 2,334,420 |
| Dec 11 2024 | 15.19 | 0.17 | 1.13% | 15.09 | 15.27 | 15.025 | 2,121,398 |
| Dec 10 2024 | 15.02 | 0.03 | 0.20% | 14.97 | 15.25 | 14.94 | 1,507,113 |
| Dec 09 2024 | 14.99 | -0.32 | -2.09% | 15.35 | 15.395 | 14.97 | 3,230,485 |
| Dec 06 2024 | 15.31 | -0.20 | -1.29% | 15.47 | 15.51 | 15.12 | 2,847,449 |
| Dec 05 2024 | 15.51 | 0.13 | 0.85% | 15.39 | 15.67 | 15.375 | 2,386,356 |
| Dec 04 2024 | 15.38 | -0.10 | -0.65% | 15.45 | 15.47 | 15.26 | 1,960,488 |
| Dec 03 2024 | 15.48 | 0.15 | 0.98% | 15.44 | 15.52 | 15.25 | 3,830,030 |
| Dec 02 2024 | 15.33 | -0.64 | -4.01% | 15.96 | 15.99 | 15.32 | 3,010,588 |
| Nov 29 2024 | 15.97 | 0.22 | 1.40% | 15.84 | 16.00 | 15.825 | 1,936,000 |
| Nov 27 2024 | 15.75 | -0.12 | -0.76% | 15.82 | 15.90 | 15.71 | 2,005,286 |
| Nov 26 2024 | 15.87 | 0.19 | 1.21% | 15.69 | 15.88 | 15.66 | 1,715,484 |
| Nov 25 2024 | 15.68 | -0.09 | -0.57% | 15.83 | 15.85 | 15.57 | 4,502,808 |
| Nov 22 2024 | 15.77 | -0.01 | -0.06% | 15.77 | 15.905 | 15.6646 | 3,593,182 |
| Nov 21 2024 | 15.78 | 0.35 | 2.27% | 15.50 | 15.85 | 15.49 | 2,541,996 |
| Nov 20 2024 | 15.43 | -0.08 | -0.52% | 15.48 | 15.53 | 15.2806 | 3,971,045 |
| Nov 19 2024 | 15.51 | 0.03 | 0.19% | 15.39 | 15.5899 | 15.35 | 2,235,993 |
| Nov 18 2024 | 15.48 | 0.23 | 1.51% | 15.33 | 15.54 | 15.265 | 2,263,089 |
| Nov 15 2024 | 15.25 | 0.16 | 1.06% | 15.08 | 15.35 | 15.08 | 2,888,957 |
| Nov 14 2024 | 15.09 | 0.05 | 0.33% | 15.15 | 15.18 | 15.025 | 1,892,460 |
| Nov 13 2024 | 15.04 | -0.37 | -2.40% | 15.48 | 15.49 | 15.03 | 2,745,996 |
| Nov 12 2024 | 15.41 | -0.19 | -1.22% | 15.73 | 15.73 | 15.285 | 3,892,732 |
| Nov 11 2024 | 15.60 | 0.24 | 1.56% | 15.42 | 15.73 | 15.4061 | 2,500,617 |
| Nov 08 2024 | 15.36 | 0.03 | 0.20% | 15.33 | 15.41 | 15.11 | 3,205,930 |
| Nov 07 2024 | 15.33 | 0.15 | 0.99% | 15.25 | 15.41 | 15.13 | 2,216,030 |
| Nov 06 2024 | 15.18 | 0.57 | 3.90% | 14.87 | 15.255 | 14.80 | 3,732,455 |
| Nov 05 2024 | 14.61 | 0.17 | 1.18% | 14.43 | 14.705 | 14.42 | 2,450,687 |
| Nov 04 2024 | 14.44 | 0.06 | 0.42% | 14.43 | 14.655 | 14.36 | 1,980,885 |
| Nov 01 2024 | 14.38 | 0.01 | 0.07% | 14.45 | 14.605 | 14.38 | 2,975,956 |
| Oct 31 2024 | 14.37 | -0.63 | -4.20% | 14.61 | 14.82 | 14.37 | 6,309,662 |
| Oct 30 2024 | 15.00 | 0.12 | 0.81% | 14.90 | 15.10 | 14.84 | 2,466,318 |
| Oct 29 2024 | 14.88 | 0.00 | 0.00% | 14.86 | 14.90 | 14.665 | 2,327,503 |
| Oct 28 2024 | 14.88 | -0.13 | -0.87% | 14.82 | 14.95 | 14.75 | 2,200,077 |
| Oct 25 2024 | 15.01 | 0.01 | 0.07% | 15.01 | 15.08 | 14.9265 | 1,756,481 |
| Oct 24 2024 | 15.00 | 0.20 | 1.35% | 14.89 | 15.01 | 14.805 | 2,223,396 |
| Oct 23 2024 | 14.80 | -0.39 | -2.57% | 14.86 | 14.98 | 14.64 | 4,073,563 |
| Oct 22 2024 | 15.19 | 0.10 | 0.66% | 15.17 | 15.19 | 15.034 | 2,454,017 |
| Oct 21 2024 | 15.09 | -0.06 | -0.40% | 15.21 | 15.28 | 15.05 | 1,910,852 |
| Oct 18 2024 | 15.15 | 0.01 | 0.07% | 15.15 | 15.20 | 14.965 | 3,050,343 |
| Oct 17 2024 | 15.14 | -0.17 | -1.11% | 15.38 | 15.42 | 15.11 | 2,274,823 |
| Oct 16 2024 | 15.31 | 0.00 | 0.00% | 15.33 | 15.475 | 15.31 | 1,864,685 |
| Oct 15 2024 | 15.31 | -0.26 | -1.67% | 15.49 | 15.505 | 15.279 | 1,942,217 |
| Oct 14 2024 | 15.57 | -0.04 | -0.26% | 15.58 | 15.805 | 15.55 | 2,242,601 |
| Oct 11 2024 | 15.61 | 0.18 | 1.17% | 15.43 | 15.62 | 15.42 | 4,369,806 |
| Oct 10 2024 | 15.43 | -0.19 | -1.22% | 15.54 | 15.62 | 15.38 | 2,186,546 |
| Oct 09 2024 | 15.62 | 0.07 | 0.45% | 15.43 | 15.686 | 15.40 | 2,127,840 |
| Oct 08 2024 | 15.55 | -0.08 | -0.51% | 15.60 | 15.60 | 15.352 | 1,672,272 |
| Oct 07 2024 | 15.63 | -0.17 | -1.08% | 15.80 | 15.87 | 15.55 | 2,661,913 |
| Oct 04 2024 | 15.80 | 0.14 | 0.89% | 15.77 | 15.845 | 15.675 | 1,685,675 |
| Oct 03 2024 | 15.66 | 0.11 | 0.71% | 15.59 | 15.76 | 15.465 | 2,598,108 |
| Oct 02 2024 | 15.55 | 0.34 | 2.24% | 15.31 | 15.5799 | 15.2849 | 2,594,828 |
| Oct 01 2024 | 15.21 | 0.16 | 1.06% | 14.98 | 15.27 | 14.94 | 2,292,672 |
| Sep 30 2024 | 15.05 | 0.04 | 0.27% | 15.04 | 15.09 | 14.88 | 2,379,060 |
| Sep 27 2024 | 15.01 | -0.01 | -0.07% | 15.08 | 15.145 | 14.95 | 2,460,472 |
| Sep 26 2024 | 15.02 | -0.11 | -0.73% | 15.00 | 15.145 | 14.935 | 5,227,282 |
