AMSF(AMSF)
AMSF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $31.28 | $31.58 | $30.99 | $31.37 | 160,900 |
| 5/19/2026 | $31.26 | $31.74 | $31.22 | $31.36 | 191,302 |
| 5/18/2026 | $30.61 | $31.59 | $30.41 | $31.43 | 221,809 |
| 5/15/2026 | $30.52 | $31.09 | $30.39 | $30.61 | 217,125 |
| 5/14/2026 | $30.38 | $30.75 | $30.28 | $30.54 | 321,100 |
| 5/13/2026 | $30.29 | $30.38 | $29.78 | $30.18 | 198,416 |
| 5/12/2026 | $30.34 | $30.83 | $30.12 | $30.31 | 239,530 |
| 5/11/2026 | $30.36 | $30.50 | $29.92 | $30.26 | 197,500 |
| 5/8/2026 | $30.20 | $30.44 | $29.93 | $30.36 | 127,645 |
| 5/7/2026 | $29.60 | $30.48 | $29.60 | $30.30 | 267,700 |
| 5/6/2026 | $29.84 | $30.13 | $29.42 | $29.60 | 248,751 |
| 5/5/2026 | $30.05 | $30.40 | $29.71 | $29.73 | 202,500 |
| 5/4/2026 | $30.00 | $30.56 | $29.60 | $30.04 | 349,623 |
| 5/1/2026 | $30.46 | $30.64 | $30.18 | $30.18 | 209,000 |
| 4/30/2026 | $31.17 | $31.17 | $30.21 | $30.30 | 231,900 |
| 4/29/2026 | $31.63 | $31.69 | $30.50 | $30.68 | 289,801 |
| 4/28/2026 | $30.92 | $32.01 | $30.86 | $31.74 | 284,000 |
| 4/27/2026 | $30.40 | $31.16 | $30.36 | $30.74 | 273,700 |
| 4/24/2026 | $30.89 | $30.92 | $30.24 | $30.34 | 241,449 |
| 4/23/2026 | $29.90 | $31.36 | $29.86 | $31.09 | 368,900 |
| 4/22/2026 | $30.62 | $30.90 | $29.45 | $29.96 | 382,400 |
| 4/21/2026 | $33.46 | $33.85 | $33.09 | $33.15 | 194,900 |
| 4/20/2026 | $34.06 | $34.31 | $33.48 | $33.53 | 208,300 |
| 4/17/2026 | $33.55 | $34.17 | $33.55 | $34.00 | 199,500 |
| 4/16/2026 | $33.76 | $33.77 | $33.30 | $33.52 | 128,100 |
| 4/15/2026 | $33.58 | $33.72 | $33.44 | $33.44 | 95,700 |
| 4/14/2026 | $33.53 | $33.84 | $33.31 | $33.69 | 125,500 |
| 4/13/2026 | $32.84 | $33.72 | $32.84 | $33.63 | 175,601 |
| 4/10/2026 | $33.73 | $33.73 | $32.91 | $33.09 | 138,500 |
| 4/9/2026 | $33.48 | $34.24 | $33.26 | $33.87 | 171,125 |
| 4/8/2026 | $34.21 | $34.39 | $33.58 | $33.71 | 181,800 |
| 4/7/2026 | $33.59 | $34.02 | $33.09 | $33.80 | 138,442 |
| 4/6/2026 | $32.80 | $33.71 | $32.51 | $33.61 | 192,804 |
| 4/2/2026 | $32.40 | $33.03 | $32.16 | $32.97 | 238,000 |
| 4/1/2026 | $33.56 | $33.56 | $32.51 | $32.57 | 181,834 |
| 3/31/2026 | $33.86 | $34.09 | $33.03 | $33.33 | 168,943 |
| 3/30/2026 | $33.03 | $33.85 | $32.67 | $33.76 | 183,701 |
| 3/27/2026 | $32.80 | $33.01 | $32.41 | $32.73 | 225,900 |
| 3/26/2026 | $32.69 | $33.29 | $32.58 | $32.98 | 250,114 |
| 3/25/2026 | $33.07 | $33.18 | $32.44 | $32.80 | 145,900 |
| 3/24/2026 | $32.76 | $33.25 | $32.72 | $32.84 | 226,539 |
| 3/23/2026 | $32.75 | $33.46 | $32.36 | $33.10 | 241,800 |
| 3/20/2026 | $32.57 | $32.71 | $32.18 | $32.29 | 799,622 |
| 3/19/2026 | $32.69 | $32.98 | $32.16 | $32.44 | 249,867 |
| 3/18/2026 | $32.93 | $33.27 | $32.59 | $32.79 | 303,336 |
| 3/17/2026 | $33.35 | $33.74 | $33.07 | $33.20 | 261,628 |
| 3/16/2026 | $33.20 | $33.40 | $32.89 | $33.21 | 160,500 |
| 3/13/2026 | $32.69 | $32.97 | $32.32 | $32.85 | 174,547 |
| 3/12/2026 | $32.58 | $33.22 | $32.58 | $32.92 | 188,134 |
| 3/11/2026 | $32.70 | $33.21 | $32.59 | $32.90 | 129,529 |
| 3/10/2026 | $33.75 | $33.75 | $32.71 | $32.99 | 208,300 |
| 3/9/2026 | $34.01 | $34.19 | $32.91 | $33.57 | 195,800 |
| 3/6/2026 | $34.36 | $34.48 | $33.70 | $34.37 | 149,600 |
| 3/5/2026 | $35.50 | $35.57 | $34.51 | $34.69 | 208,021 |
| 3/4/2026 | $34.34 | $35.90 | $33.97 | $35.66 | 236,800 |
| 3/3/2026 | $33.26 | $34.32 | $32.74 | $34.29 | 198,900 |
| 3/2/2026 | $32.50 | $33.84 | $32.43 | $33.62 | 312,800 |
| 2/27/2026 | $33.33 | $33.50 | $32.00 | $32.53 | 317,800 |
| 2/26/2026 | $36.35 | $36.89 | $33.24 | $33.63 | 301,328 |
| 2/25/2026 | $37.30 | $37.30 | $36.76 | $36.89 | 234,800 |
| 2/24/2026 | $37.42 | $37.57 | $37.01 | $37.25 | 144,600 |
| 2/23/2026 | $37.72 | $37.74 | $37.14 | $37.34 | 133,200 |
| 2/20/2026 | $37.70 | $37.90 | $36.84 | $37.63 | 168,300 |