AME(AME)
AME
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $232.71 | $238.40 | $231.20 | $236.26 | 1.18M |
| 4/16/2026 | $229.36 | $232.20 | $227.95 | $230.24 | 866,500 |
| 4/15/2026 | $233.25 | $234.40 | $228.02 | $230.10 | 1.00M |
| 4/14/2026 | $234.33 | $236.00 | $231.86 | $234.36 | 1.00M |
| 4/13/2026 | $234.51 | $235.00 | $231.44 | $234.47 | 964,021 |
| 4/10/2026 | $233.66 | $236.18 | $232.25 | $234.91 | 966,414 |
| 4/9/2026 | $229.11 | $234.33 | $228.67 | $233.49 | 1.17M |
| 4/8/2026 | $225.10 | $231.90 | $224.21 | $230.49 | 1.58M |
| 4/7/2026 | $217.24 | $219.26 | $215.27 | $217.75 | 1.19M |
| 4/6/2026 | $218.38 | $218.49 | $216.18 | $218.42 | 602,148 |
| 4/2/2026 | $213.31 | $219.49 | $212.47 | $218.29 | 776,483 |
| 4/1/2026 | $216.89 | $221.08 | $216.00 | $218.63 | 1.18M |
| 3/31/2026 | $211.58 | $215.90 | $209.59 | $214.36 | 1.22M |
| 3/30/2026 | $211.59 | $211.91 | $207.32 | $208.37 | 1.03M |
| 3/27/2026 | $210.92 | $212.26 | $208.75 | $209.24 | 833,483 |
| 3/26/2026 | $212.66 | $215.77 | $210.83 | $211.47 | 1.18M |
| 3/25/2026 | $219.36 | $220.71 | $215.10 | $215.33 | 1.28M |
| 3/24/2026 | $210.18 | $217.68 | $209.59 | $216.98 | 883,733 |
| 3/23/2026 | $214.70 | $216.96 | $212.56 | $212.81 | 1.36M |
| 3/20/2026 | $212.25 | $213.81 | $208.26 | $209.37 | 2.25M |
| 3/19/2026 | $210.62 | $212.91 | $209.33 | $211.50 | 1.76M |
| 3/18/2026 | $214.99 | $215.56 | $212.00 | $212.77 | 1.17M |
| 3/17/2026 | $215.64 | $216.69 | $211.41 | $215.56 | 1.22M |
| 3/16/2026 | $216.61 | $217.02 | $213.49 | $214.51 | 1.70M |
| 3/13/2026 | $217.29 | $218.16 | $213.50 | $214.49 | 1.18M |
| 3/12/2026 | $223.73 | $224.30 | $215.23 | $215.57 | 1.74M |
| 3/11/2026 | $225.07 | $226.85 | $222.61 | $224.30 | 1.32M |
| 3/10/2026 | $225.04 | $229.01 | $224.53 | $226.30 | 1.51M |
| 3/9/2026 | $219.91 | $225.68 | $217.52 | $225.07 | 1.73M |
| 3/6/2026 | $223.33 | $225.01 | $220.68 | $221.98 | 1.57M |
| 3/5/2026 | $231.40 | $232.84 | $224.66 | $226.84 | 3.56M |
| 3/4/2026 | $236.44 | $237.09 | $233.08 | $234.75 | 1.69M |
| 3/3/2026 | $236.94 | $238.34 | $231.85 | $235.25 | 2.13M |
| 3/2/2026 | $236.34 | $242.05 | $234.96 | $241.46 | 1.17M |
| 2/27/2026 | $235.32 | $239.24 | $233.88 | $239.22 | 1.57M |
| 2/26/2026 | $234.73 | $237.03 | $232.08 | $236.96 | 1.11M |
| 2/25/2026 | $236.18 | $237.41 | $232.14 | $233.02 | 995,304 |
| 2/24/2026 | $231.93 | $236.88 | $231.92 | $236.84 | 965,216 |
| 2/23/2026 | $233.10 | $233.73 | $228.81 | $231.45 | 999,700 |
| 2/20/2026 | $231.89 | $234.28 | $230.32 | $233.51 | 1.47M |
| 2/19/2026 | $233.23 | $235.61 | $231.98 | $232.75 | 1.13M |
| 2/18/2026 | $233.41 | $235.51 | $232.71 | $234.31 | 955,935 |
| 2/17/2026 | $228.71 | $234.19 | $228.59 | $233.33 | 1.04M |
| 2/13/2026 | $227.68 | $230.96 | $225.97 | $229.76 | 1.28M |
| 2/12/2026 | $238.19 | $239.94 | $228.58 | $228.69 | 1.81M |
| 2/11/2026 | $233.00 | $237.18 | $233.00 | $235.29 | 1.15M |
| 2/10/2026 | $234.11 | $235.73 | $232.75 | $233.11 | 1.09M |
| 2/9/2026 | $231.17 | $234.46 | $230.85 | $233.41 | 834,121 |
| 2/6/2026 | $232.12 | $233.56 | $230.00 | $231.91 | 1.17M |
| 2/5/2026 | $226.59 | $230.76 | $226.20 | $229.79 | 1.74M |
| 2/4/2026 | $231.52 | $234.56 | $225.68 | $227.83 | 2.63M |
| 2/3/2026 | $224.79 | $233.17 | $223.38 | $228.92 | 3.04M |
| 2/2/2026 | $223.06 | $229.03 | $222.47 | $227.72 | 2.25M |
| 1/30/2026 | $225.87 | $227.79 | $222.57 | $223.98 | 1.29M |
| 1/29/2026 | $223.95 | $226.68 | $223.42 | $226.62 | 1.29M |
| 1/28/2026 | $219.49 | $224.37 | $219.08 | $222.49 | 1.26M |
| 1/27/2026 | $218.16 | $220.74 | $217.45 | $220.56 | 856,149 |
| 1/26/2026 | $220.60 | $221.23 | $218.26 | $219.80 | 1.10M |
| 1/23/2026 | $223.91 | $224.37 | $219.64 | $220.74 | 2.18M |
| 1/22/2026 | $222.14 | $223.79 | $220.73 | $221.92 | 1.96M |
| 1/21/2026 | $216.36 | $221.35 | $215.41 | $220.42 | 1.97M |
| 1/20/2026 | $213.12 | $215.40 | $210.78 | $213.14 | 1.22M |