AMSF(AMSF)
AMSF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $29.05 | $29.33 | $28.96 | $29.04 | 372,249 |
| 7/30/2026 | $30.29 | $30.46 | $28.94 | $29.35 | 282,400 |
| 7/29/2026 | $30.53 | $30.92 | $29.93 | $30.03 | 268,631 |
| 7/28/2026 | $30.63 | $31.06 | $30.31 | $30.61 | 270,232 |
| 7/27/2026 | $30.54 | $30.59 | $29.93 | $30.06 | 333,100 |
| 7/24/2026 | $30.39 | $31.04 | $30.34 | $30.41 | 261,227 |
| 7/23/2026 | $30.98 | $30.98 | $29.94 | $30.24 | 262,800 |
| 7/22/2026 | $32.29 | $33.17 | $30.60 | $31.15 | 329,600 |
| 7/21/2026 | $33.92 | $34.19 | $33.74 | $33.98 | 141,500 |
| 7/20/2026 | $33.66 | $34.56 | $33.66 | $34.29 | 168,934 |
| 7/17/2026 | $34.12 | $34.89 | $33.57 | $33.90 | 170,200 |
| 7/16/2026 | $32.86 | $33.79 | $32.86 | $33.55 | 180,935 |
| 7/15/2026 | $33.83 | $34.12 | $32.69 | $32.77 | 184,825 |
| 7/14/2026 | $35.00 | $35.22 | $33.95 | $34.06 | 203,816 |
| 7/13/2026 | $34.70 | $35.41 | $34.66 | $35.29 | 167,207 |
| 7/10/2026 | $34.86 | $34.86 | $34.24 | $34.46 | 116,135 |
| 7/9/2026 | $35.15 | $35.20 | $34.23 | $34.47 | 159,300 |
| 7/8/2026 | $35.51 | $35.74 | $35.09 | $35.35 | 289,700 |
| 7/7/2026 | $35.03 | $35.53 | $34.67 | $35.45 | 267,038 |
| 7/6/2026 | $34.77 | $34.81 | $34.26 | $34.65 | 134,100 |
| 7/2/2026 | $34.55 | $35.12 | $33.84 | $34.99 | 127,000 |
| 7/1/2026 | $33.89 | $34.58 | $33.38 | $34.36 | 159,700 |
| 6/30/2026 | $33.77 | $34.28 | $33.03 | $33.83 | 269,700 |
| 6/29/2026 | $33.20 | $33.80 | $32.82 | $33.77 | 338,508 |
| 6/26/2026 | $31.82 | $34.19 | $31.82 | $33.75 | 1.16M |
| 6/25/2026 | $32.27 | $32.46 | $31.78 | $31.83 | 139,616 |
| 6/24/2026 | $32.20 | $32.71 | $32.14 | $32.46 | 179,905 |
| 6/23/2026 | $31.86 | $32.46 | $31.56 | $32.33 | 173,100 |
| 6/22/2026 | $31.28 | $31.85 | $31.14 | $31.40 | 193,042 |
| 6/18/2026 | $31.55 | $31.55 | $31.10 | $31.32 | 371,900 |
| 6/17/2026 | $31.04 | $31.50 | $30.92 | $31.22 | 150,127 |
| 6/16/2026 | $31.00 | $31.46 | $30.89 | $31.28 | 199,600 |
| 6/15/2026 | $31.80 | $32.48 | $30.88 | $31.00 | 191,910 |
| 6/12/2026 | $31.40 | $31.83 | $31.20 | $31.53 | 145,000 |
| 6/11/2026 | $32.06 | $32.37 | $31.75 | $31.80 | 134,002 |
| 6/10/2026 | $31.27 | $32.19 | $31.27 | $32.05 | 243,300 |
| 6/9/2026 | $31.30 | $31.90 | $31.16 | $31.24 | 215,425 |
| 6/8/2026 | $31.50 | $31.78 | $30.94 | $31.49 | 446,621 |
| 6/5/2026 | $30.99 | $31.85 | $30.99 | $31.70 | 261,200 |
| 6/4/2026 | $30.50 | $30.89 | $30.05 | $30.79 | 390,300 |
| 6/3/2026 | $30.70 | $30.78 | $30.05 | $30.15 | 276,740 |
| 6/2/2026 | $30.38 | $30.89 | $30.27 | $30.81 | 171,401 |
| 6/1/2026 | $30.50 | $30.62 | $30.03 | $30.44 | 231,705 |
| 5/29/2026 | $30.56 | $30.85 | $30.31 | $30.65 | 244,111 |
| 5/28/2026 | $30.85 | $31.53 | $30.30 | $30.56 | 262,007 |
| 5/27/2026 | $30.85 | $31.05 | $30.45 | $30.85 | 214,400 |
| 5/26/2026 | $31.00 | $31.14 | $30.63 | $30.80 | 196,100 |
| 5/22/2026 | $31.30 | $31.50 | $31.02 | $31.05 | 112,045 |
| 5/21/2026 | $31.14 | $31.43 | $30.56 | $31.30 | 158,120 |
| 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 |