Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AMEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2025 | 5.2781 | 0.05 | 0.90% | 5.2997 | 5.3102 | 5.1974 | 122,576 |
| Mar 04 2025 | 5.2311 | 0.03 | 0.60% | 5.2674 | 5.2688 | 5.1769 | 103,723 |
| Mar 03 2025 | 5.1999 | -0.12 | -2.17% | 5.3217 | 5.3396 | 5.1972 | 189,661 |
| Feb 28 2025 | 5.3153 | -0.06 | -1.20% | 5.33 | 5.35 | 5.2539 | 69,424 |
| Feb 27 2025 | 5.3801 | -0.07 | -1.33% | 5.4065 | 5.4456 | 5.3801 | 146,725 |
| Feb 26 2025 | 5.4526 | 0.06 | 1.15% | 5.4425 | 5.4784 | 5.4085 | 38,696 |
| Feb 25 2025 | 5.3906 | 0.01 | 0.24% | 5.3686 | 5.4076 | 5.3499 | 55,184 |
| Feb 24 2025 | 5.3775 | -0.11 | -2.02% | 5.4781 | 5.4807 | 5.3756 | 78,588 |
| Feb 21 2025 | 5.4882 | 0.00 | -0.03% | 5.5185 | 5.5448 | 5.4486 | 57,938 |
| Feb 20 2025 | 5.4897 | 0.01 | 0.14% | 5.47 | 5.5183 | 5.4312 | 101,902 |
| Feb 19 2025 | 5.4818 | 0.02 | 0.40% | 5.4999 | 5.4999 | 5.4475 | 79,293 |
| Feb 18 2025 | 5.4601 | 0.02 | 0.44% | 5.4381 | 5.4876 | 5.4363 | 47,610 |
| Feb 17 2025 | 5.4362 | 0.07 | 1.34% | 5.40 | 5.4399 | 5.3836 | 114,238 |
| Feb 14 2025 | 5.3641 | -0.02 | -0.36% | 5.3617 | 5.4035 | 5.3544 | 47,924 |
| Feb 13 2025 | 5.3833 | 0.03 | 0.54% | 5.3915 | 5.3955 | 5.2883 | 29,160 |
| Feb 12 2025 | 5.3545 | -0.02 | -0.44% | 5.4174 | 5.4399 | 5.3476 | 49,246 |
| Feb 11 2025 | 5.3783 | -0.01 | -0.27% | 5.3539 | 5.4102 | 5.3397 | 56,349 |
| Feb 10 2025 | 5.3926 | 0.07 | 1.30% | 5.3391 | 5.4228 | 5.3379 | 67,201 |
| Feb 07 2025 | 5.3233 | 0.02 | 0.44% | 5.3388 | 5.3735 | 5.31 | 98,698 |
| Feb 06 2025 | 5.30 | 0.00 | -0.07% | 5.2796 | 5.3304 | 5.2678 | 57,870 |
| Feb 05 2025 | 5.3036 | -0.02 | -0.47% | 5.264 | 5.3063 | 5.25 | 119,500 |
| Feb 04 2025 | 5.3285 | 0.09 | 1.66% | 5.3051 | 5.3458 | 5.2912 | 31,333 |
| Feb 03 2025 | 5.2416 | -0.03 | -0.63% | 5.24 | 5.2993 | 5.20 | 136,470 |
| Jan 31 2025 | 5.2748 | 0.00 | -0.02% | 5.3072 | 5.3399 | 5.2543 | 53,902 |
| Jan 30 2025 | 5.2757 | 0.05 | 0.93% | 5.2002 | 5.30 | 5.2002 | 24,857 |
| Jan 29 2025 | 5.2272 | 0.02 | 0.31% | 5.2169 | 5.2537 | 5.1838 | 75,259 |
| Jan 28 2025 | 5.2112 | 0.11 | 2.07% | 5.13 | 5.2112 | 5.11 | 41,913 |
| Jan 27 2025 | 5.1053 | -0.13 | -2.54% | 5.165 | 5.165 | 5.0963 | 69,428 |
| Jan 24 2025 | 5.2384 | 0.03 | 0.57% | 5.2547 | 5.2811 | 5.1936 | 34,597 |
| Jan 23 2025 | 5.2085 | 0.01 | 0.12% | 5.21 | 5.2415 | 5.1844 | 82,922 |
| Jan 22 2025 | 5.2022 | 0.01 | 0.17% | 5.2075 | 5.2434 | 5.172 | 81,829 |
| Jan 21 2025 | 5.1932 | -0.09 | -1.64% | 5.2014 | 5.2611 | 5.1917 | 64,327 |
| Jan 20 2025 | 5.2797 | 0.07 | 1.25% | 5.2225 | 5.2881 | 5.2129 | 116,779 |
| Jan 17 2025 | 5.2144 | 0.05 | 0.88% | 5.209 | 5.259 | 5.1788 | 89,960 |
| Jan 16 2025 | 5.1687 | -0.03 | -0.63% | 5.2006 | 5.243 | 5.1645 | 34,034 |
| Jan 15 2025 | 5.2017 | 0.08 | 1.52% | 5.1173 | 5.2017 | 5.0788 | 78,801 |
| Jan 14 2025 | 5.124 | 0.01 | 0.20% | 5.1565 | 5.1599 | 5.0919 | 47,470 |
| Jan 13 2025 | 5.1137 | -0.03 | -0.49% | 5.0899 | 5.1225 | 5.0624 | 81,967 |
| Jan 10 2025 | 5.1391 | -0.06 | -1.13% | 5.1328 | 5.1744 | 5.1022 | 68,363 |
| Jan 09 2025 | 5.198 | 0.00 | 0.07% | 5.1729 | 5.2001 | 5.1268 | 35,912 |
| Jan 08 2025 | 5.1944 | -0.01 | -0.20% | 5.186 | 5.2033 | 5.1601 | 99,449 |
| Jan 07 2025 | 5.205 | -0.02 | -0.36% | 5.2014 | 5.2184 | 5.1565 | 85,154 |
| Jan 06 2025 | 5.224 | -0.02 | -0.36% | 5.2499 | 5.2637 | 5.1835 | 191,832 |
| Jan 03 2025 | 5.2427 | 0.00 | -0.02% | 5.2663 | 5.2719 | 5.1808 | 54,185 |
| Jan 02 2025 | 5.2435 | 0.10 | 1.91% | 5.14 | 5.2509 | 5.1205 | 160,497 |
| Dec 30 2024 | 5.1454 | -0.06 | -1.09% | 5.15 | 5.1976 | 5.1436 | 81,600 |
| Dec 27 2024 | 5.2023 | -0.04 | -0.67% | 5.2404 | 5.2499 | 5.1463 | 87,421 |
| Dec 23 2024 | 5.2373 | 0.05 | 0.88% | 5.1734 | 5.2425 | 5.1673 | 96,420 |
| Dec 20 2024 | 5.1914 | -0.02 | -0.36% | 5.1613 | 5.2167 | 5.1319 | 110,947 |
| Dec 19 2024 | 5.2099 | 0.02 | 0.48% | 5.1401 | 5.2251 | 5.1401 | 51,903 |
| Dec 18 2024 | 5.1852 | -0.06 | -1.19% | 5.2499 | 5.25 | 5.1793 | 47,181 |
| Dec 17 2024 | 5.2478 | -0.01 | -0.16% | 5.2062 | 5.2499 | 5.1909 | 24,273 |
| Dec 16 2024 | 5.2563 | -0.03 | -0.55% | 5.2149 | 5.2674 | 5.1982 | 109,851 |
| Dec 13 2024 | 5.2852 | 0.03 | 0.48% | 5.2873 | 5.2956 | 5.2399 | 32,679 |
| Dec 12 2024 | 5.2598 | -0.04 | -0.84% | 5.3084 | 5.3447 | 5.2451 | 47,892 |
| Dec 11 2024 | 5.3043 | 0.07 | 1.36% | 5.2312 | 5.3064 | 5.2312 | 42,800 |
| Dec 10 2024 | 5.2333 | -0.08 | -1.52% | 5.2403 | 5.2808 | 5.2312 | 64,038 |
| Dec 09 2024 | 5.3142 | 0.12 | 2.32% | 5.1901 | 5.3699 | 5.1719 | 157,216 |
| Dec 06 2024 | 5.1939 | 0.00 | 0.02% | 5.2383 | 5.2392 | 5.1931 | 58,116 |
