AMA(AMA)
AMA
$20.81—Stale · unknown old
NASDAQ • Last print unknown ago
$20.81—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $21.03 | $21.28 | $20.63 | $20.72 | 66,739 |
| 9/23/2026 | $21.56 | $21.94 | $20.67 | $21.89 | 277,797 |
| 9/22/2026 | $20.21 | $21.75 | $20.04 | $21.75 | 264,743 |
| 9/21/2026 | $20.26 | $21.37 | $20.00 | $21.05 | 378,061 |
| 9/18/2026 | $17.35 | $19.33 | $17.35 | $19.31 | 401,040 |
| 9/17/2026 | $17.90 | $18.02 | $16.81 | $17.11 | 371,727 |
| 9/16/2026 | $18.00 | $18.07 | $16.64 | $16.92 | 205,190 |
| 9/15/2026 | $18.09 | $18.09 | $17.10 | $17.42 | 128,936 |
| 9/14/2026 | $17.65 | $18.45 | $17.33 | $17.74 | 283,948 |
| 9/11/2026 | $21.09 | $21.34 | $20.33 | $20.64 | 127,904 |
| 9/10/2026 | $20.76 | $21.01 | $20.15 | $20.43 | 156,895 |
| 9/9/2026 | $21.68 | $22.27 | $21.35 | $21.75 | 127,282 |
| 9/8/2026 | $21.41 | $22.24 | $20.96 | $22.17 | 265,765 |
| 9/4/2026 | $20.21 | $21.06 | $19.72 | $20.55 | 274,843 |
| 9/3/2026 | $18.67 | $19.07 | $18.11 | $18.99 | 204,447 |
| 9/2/2026 | $19.66 | $19.66 | $18.79 | $19.23 | 139,824 |
| 9/1/2026 | $20.28 | $20.36 | $19.28 | $19.55 | 169,285 |
| 8/31/2026 | $21.50 | $21.65 | $20.68 | $21.07 | 110,939 |
| 8/28/2026 | $22.90 | $22.90 | $21.27 | $21.39 | 251,741 |
| 8/27/2026 | $23.38 | $23.58 | $22.40 | $23.38 | 314,300 |
| 8/26/2026 | $23.14 | $23.22 | $22.51 | $23.17 | 128,600 |
| 8/25/2026 | $24.30 | $24.32 | $22.82 | $23.21 | 183,511 |
| 8/24/2026 | $23.33 | $24.10 | $22.63 | $23.62 | 224,483 |
| 8/21/2026 | $25.27 | $25.44 | $23.55 | $24.42 | 264,076 |
| 8/20/2026 | $24.38 | $25.16 | $24.02 | $24.83 | 178,987 |
| 8/19/2026 | $26.33 | $26.60 | $24.04 | $24.81 | 385,800 |
| 8/18/2026 | $26.00 | $26.85 | $24.96 | $26.75 | 473,600 |
| 8/17/2026 | $27.18 | $29.46 | $26.99 | $29.04 | 728,300 |
| 8/14/2026 | $25.20 | $27.86 | $25.11 | $26.15 | 1.48M |
| 8/13/2026 | $30.97 | $32.43 | $28.91 | $29.48 | 2.11M |
| 8/12/2026 | $30.88 | $31.27 | $30.40 | $30.75 | 295,325 |
| 8/11/2026 | $29.73 | $29.73 | $27.95 | $28.24 | 70,742 |
| 8/10/2026 | $31.70 | $31.70 | $27.88 | $27.93 | 166,142 |
| 8/7/2026 | $30.09 | $30.51 | $28.71 | $29.85 | 155,008 |
| 8/6/2026 | $28.54 | $29.66 | $26.92 | $28.67 | 127,494 |
| 8/5/2026 | $30.30 | $31.56 | $28.92 | $29.40 | 126,317 |
| 8/4/2026 | $30.66 | $31.04 | $29.66 | $30.78 | 166,977 |
| 8/3/2026 | $25.86 | $27.77 | $24.94 | $27.70 | 151,800 |
| 7/31/2026 | $28.70 | $29.47 | $26.16 | $26.67 | 222,801 |
| 7/30/2026 | $24.10 | $26.60 | $23.74 | $25.99 | 283,923 |
| 7/29/2026 | $22.55 | $23.82 | $20.01 | $20.01 | 165,222 |
| 7/28/2026 | $25.48 | $26.04 | $23.15 | $24.11 | 179,543 |
| 7/27/2026 | $31.43 | $31.94 | $26.03 | $28.59 | 201,361 |
| 7/24/2026 | $33.54 | $33.85 | $30.20 | $30.93 | 98,300 |
| 7/23/2026 | $32.24 | $35.78 | $32.24 | $34.19 | 230,142 |
| 7/22/2026 | $31.82 | $34.09 | $31.80 | $33.21 | 118,200 |
| 7/21/2026 | $34.31 | $35.24 | $33.07 | $34.49 | 215,300 |
| 7/20/2026 | $31.84 | $33.22 | $29.76 | $30.03 | 171,001 |
| 7/17/2026 | $30.52 | $33.06 | $28.42 | $30.48 | 496,630 |
| 7/16/2026 | $34.37 | $38.18 | $33.96 | $34.17 | 451,500 |
| 7/15/2026 | $41.10 | $41.10 | $33.99 | $36.68 | 449,436 |
| 7/14/2026 | $41.40 | $41.40 | $37.45 | $38.91 | 248,130 |
| 7/13/2026 | $36.73 | $38.24 | $35.26 | $36.22 | 249,500 |
| 7/10/2026 | $36.85 | $40.85 | $36.23 | $39.89 | 296,400 |
| 7/9/2026 | $42.92 | $43.36 | $37.86 | $38.26 | 592,406 |
| 7/8/2026 | $33.13 | $36.92 | $32.63 | $35.95 | 381,600 |
| 7/7/2026 | $32.39 | $34.24 | $30.41 | $34.00 | 336,400 |
| 7/6/2026 | $44.11 | $44.19 | $38.84 | $39.01 | 386,127 |
| 7/2/2026 | $48.46 | $48.46 | $37.38 | $40.65 | 767,239 |
| 7/1/2026 | $51.61 | $54.54 | $45.67 | $47.33 | 897,000 |
| 6/30/2026 | $56.13 | $62.00 | $55.10 | $59.63 | 855,100 |
| 6/29/2026 | $46.72 | $57.05 | $46.54 | $55.00 | 836,736 |
| 6/26/2026 | $48.27 | $50.25 | $44.41 | $44.66 | 222,238 |