AMTM(AMTM)
AMTM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $18.59 | $18.69 | $18.09 | $18.51 | 1.78M |
| 10/6/2026 | $18.41 | $18.93 | $18.31 | $18.77 | 1.89M |
| 10/5/2026 | $18.12 | $18.63 | $18.02 | $18.24 | 2.00M |
| 10/2/2026 | $18.59 | $18.59 | $17.72 | $18.14 | 2.31M |
| 10/1/2026 | $18.22 | $18.76 | $18.08 | $18.48 | 1.72M |
| 9/30/2026 | $18.24 | $18.41 | $18.06 | $18.12 | 1.63M |
| 9/29/2026 | $18.48 | $18.58 | $17.89 | $18.15 | 2.95M |
| 9/28/2026 | $19.00 | $19.04 | $18.48 | $18.49 | 1.19M |
| 9/25/2026 | $19.35 | $19.37 | $19.01 | $19.19 | 1.51M |
| 9/24/2026 | $19.64 | $19.81 | $19.39 | $19.40 | 986,438 |
| 9/23/2026 | $19.92 | $20.06 | $19.64 | $19.71 | 1.20M |
| 9/22/2026 | $20.00 | $20.11 | $19.41 | $19.70 | 2.13M |
| 9/21/2026 | $19.68 | $20.01 | $19.64 | $19.90 | 1.34M |
| 9/18/2026 | $20.27 | $20.33 | $19.50 | $19.60 | 4.42M |
| 9/17/2026 | $20.11 | $20.32 | $20.00 | $20.19 | 1.24M |
| 9/16/2026 | $20.09 | $20.40 | $19.65 | $19.88 | 1.37M |
| 9/15/2026 | $19.61 | $20.29 | $19.47 | $20.14 | 1.94M |
| 9/14/2026 | $19.70 | $19.81 | $19.47 | $19.74 | 1.64M |
| 9/11/2026 | $19.62 | $19.68 | $19.23 | $19.46 | 1.05M |
| 9/10/2026 | $19.36 | $19.78 | $19.21 | $19.56 | 1.20M |
| 9/9/2026 | $20.24 | $20.36 | $19.27 | $19.31 | 2.02M |
| 9/8/2026 | $20.10 | $20.25 | $19.68 | $20.14 | 2.48M |
| 9/4/2026 | $20.00 | $20.24 | $19.88 | $20.06 | 1.08M |
| 9/3/2026 | $20.00 | $20.35 | $19.90 | $20.11 | 1.48M |
| 9/2/2026 | $19.89 | $20.19 | $19.80 | $19.90 | 1.94M |
| 9/1/2026 | $20.13 | $20.25 | $19.80 | $19.99 | 1.84M |
| 8/31/2026 | $20.24 | $20.49 | $19.90 | $19.99 | 1.37M |
| 8/28/2026 | $20.45 | $20.57 | $20.17 | $20.31 | 1.23M |
| 8/27/2026 | $20.63 | $20.68 | $20.40 | $20.43 | 1.59M |
| 8/26/2026 | $20.14 | $20.85 | $20.14 | $20.61 | 1.78M |
| 8/25/2026 | $20.20 | $20.34 | $19.97 | $20.26 | 2.72M |
| 8/24/2026 | $21.47 | $21.65 | $19.99 | $20.06 | 2.60M |
| 8/21/2026 | $20.78 | $21.55 | $20.64 | $21.49 | 3.10M |
| 8/20/2026 | $21.10 | $21.18 | $20.38 | $20.61 | 3.12M |
| 8/19/2026 | $21.00 | $21.68 | $20.80 | $21.03 | 2.02M |
| 8/18/2026 | $20.55 | $20.97 | $20.09 | $20.95 | 4.06M |
| 8/17/2026 | $21.17 | $21.27 | $20.18 | $20.43 | 4.13M |
| 8/14/2026 | $21.69 | $21.98 | $21.25 | $21.47 | 1.77M |
| 8/13/2026 | $22.66 | $22.98 | $21.44 | $21.67 | 2.32M |
| 8/12/2026 | $22.15 | $22.62 | $21.90 | $22.52 | 3.94M |
| 8/11/2026 | $23.20 | $23.55 | $21.86 | $22.43 | 6.97M |
| 8/10/2026 | $24.77 | $25.08 | $24.39 | $24.44 | 2.73M |
| 8/7/2026 | $23.85 | $24.82 | $23.53 | $24.77 | 1.78M |
| 8/6/2026 | $23.35 | $24.38 | $23.30 | $23.84 | 2.00M |
| 8/5/2026 | $24.26 | $24.28 | $23.32 | $23.40 | 1.04M |
| 8/4/2026 | $23.12 | $24.16 | $23.12 | $24.14 | 1.52M |
| 8/3/2026 | $22.24 | $23.23 | $22.20 | $23.18 | 1.30M |
| 7/31/2026 | $21.73 | $22.35 | $21.49 | $22.20 | 1.39M |
| 7/30/2026 | $21.50 | $21.81 | $21.26 | $21.73 | 1.39M |
| 7/29/2026 | $23.28 | $23.33 | $21.72 | $21.80 | 2.61M |
| 7/28/2026 | $22.80 | $23.47 | $22.75 | $23.46 | 1.54M |
| 7/27/2026 | $22.58 | $23.04 | $22.49 | $22.87 | 1.60M |
| 7/24/2026 | $22.25 | $23.18 | $22.25 | $22.55 | 2.24M |
| 7/23/2026 | $21.26 | $22.30 | $21.25 | $22.01 | 2.08M |
| 7/22/2026 | $21.17 | $21.69 | $21.02 | $21.42 | 1.75M |
| 7/21/2026 | $21.14 | $21.22 | $20.82 | $20.98 | 1.53M |
| 7/20/2026 | $20.85 | $21.65 | $20.68 | $21.16 | 2.19M |
| 7/17/2026 | $20.80 | $21.28 | $20.50 | $20.68 | 1.19M |
| 7/16/2026 | $20.89 | $21.03 | $20.51 | $20.77 | 1.49M |
| 7/15/2026 | $20.55 | $21.34 | $20.55 | $20.76 | 1.74M |
| 7/14/2026 | $20.25 | $21.00 | $20.15 | $20.49 | 1.56M |
| 7/13/2026 | $21.21 | $21.28 | $20.21 | $20.43 | 1.55M |
| 7/10/2026 | $21.50 | $21.85 | $20.76 | $21.01 | 1.61M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
