AMX(AMX)
AMX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $26.96 | $27.08 | $26.62 | $26.68 | 1.57M |
| 5/19/2026 | $26.66 | $26.95 | $26.37 | $26.73 | 1.23M |
| 5/18/2026 | $26.92 | $27.15 | $26.75 | $26.88 | 716,407 |
| 5/15/2026 | $26.89 | $26.90 | $26.49 | $26.59 | 1.28M |
| 5/14/2026 | $27.40 | $27.80 | $27.00 | $27.09 | 1.16M |
| 5/13/2026 | $27.16 | $27.39 | $27.05 | $27.12 | 1.44M |
| 5/12/2026 | $27.24 | $27.26 | $26.95 | $27.15 | 1.03M |
| 5/11/2026 | $27.20 | $27.72 | $27.18 | $27.42 | 1.31M |
| 5/8/2026 | $27.00 | $27.25 | $26.80 | $27.21 | 981,723 |
| 5/7/2026 | $26.99 | $27.14 | $26.52 | $26.75 | 1.73M |
| 5/6/2026 | $27.38 | $27.49 | $26.72 | $27.10 | 1.79M |
| 5/5/2026 | $26.72 | $27.51 | $26.69 | $27.25 | 1.41M |
| 5/4/2026 | $26.08 | $27.00 | $26.08 | $26.51 | 1.44M |
| 5/1/2026 | $26.57 | $26.63 | $26.34 | $26.35 | 869,911 |
| 4/30/2026 | $26.35 | $26.73 | $26.12 | $26.60 | 1.38M |
| 4/29/2026 | $26.22 | $26.62 | $25.94 | $26.14 | 2.00M |
| 4/28/2026 | $25.64 | $26.27 | $25.62 | $26.18 | 2.25M |
| 4/27/2026 | $26.81 | $26.81 | $25.73 | $25.81 | 1.16M |
| 4/24/2026 | $26.16 | $26.66 | $26.11 | $26.64 | 2.92M |
| 4/23/2026 | $26.01 | $26.33 | $25.94 | $26.04 | 3.31M |
| 4/22/2026 | $26.11 | $26.14 | $25.64 | $25.73 | 2.06M |
| 4/21/2026 | $26.24 | $26.44 | $25.55 | $25.68 | 1.66M |
| 4/20/2026 | $26.36 | $26.37 | $26.04 | $26.27 | 1.51M |
| 4/17/2026 | $26.01 | $26.40 | $26.01 | $26.37 | 1.12M |
| 4/16/2026 | $26.21 | $26.21 | $25.85 | $26.10 | 1.22M |
| 4/15/2026 | $25.92 | $26.53 | $25.92 | $26.28 | 2.36M |
| 4/14/2026 | $26.63 | $26.76 | $25.90 | $26.27 | 2.25M |
| 4/13/2026 | $27.12 | $27.13 | $26.51 | $26.56 | 1.97M |
| 4/10/2026 | $27.25 | $27.70 | $27.11 | $27.19 | 1.71M |
| 4/9/2026 | $26.27 | $27.19 | $26.27 | $27.15 | 1.40M |
| 4/8/2026 | $26.31 | $26.71 | $26.15 | $26.29 | 1.31M |
| 4/7/2026 | $25.40 | $25.75 | $25.24 | $25.69 | 1.09M |
| 4/6/2026 | $25.67 | $26.01 | $25.20 | $25.29 | 664,300 |
| 4/2/2026 | $25.13 | $25.62 | $25.11 | $25.58 | 863,600 |
| 4/1/2026 | $25.68 | $25.70 | $25.19 | $25.53 | 990,000 |
| 3/31/2026 | $24.95 | $25.78 | $24.89 | $25.48 | 2.18M |
| 3/30/2026 | $25.02 | $25.15 | $24.58 | $24.63 | 781,873 |
| 3/27/2026 | $24.91 | $25.24 | $24.61 | $24.81 | 1.38M |
| 3/26/2026 | $25.07 | $25.33 | $24.85 | $24.86 | 2.30M |
| 3/25/2026 | $25.10 | $25.45 | $24.91 | $25.39 | 1.64M |
| 3/24/2026 | $23.28 | $24.80 | $23.28 | $24.76 | 1.48M |
| 3/23/2026 | $23.45 | $23.81 | $23.38 | $23.69 | 1.41M |
| 3/20/2026 | $23.82 | $23.91 | $23.12 | $23.33 | 2.09M |
| 3/19/2026 | $23.52 | $23.93 | $23.49 | $23.85 | 941,077 |
| 3/18/2026 | $23.65 | $24.12 | $23.64 | $23.71 | 899,334 |
| 3/17/2026 | $23.59 | $23.82 | $23.44 | $23.78 | 962,614 |
| 3/16/2026 | $23.37 | $23.50 | $23.03 | $23.44 | 813,907 |
| 3/13/2026 | $23.34 | $23.35 | $22.86 | $22.99 | 1.07M |
| 3/12/2026 | $23.36 | $23.61 | $22.92 | $23.03 | 1.67M |
| 3/11/2026 | $23.90 | $24.25 | $23.55 | $23.68 | 2.55M |
| 3/10/2026 | $24.39 | $24.47 | $23.85 | $23.91 | 2.37M |
| 3/9/2026 | $23.56 | $24.07 | $23.48 | $24.03 | 2.45M |
| 3/6/2026 | $23.93 | $24.23 | $23.69 | $23.73 | 5.17M |
| 3/5/2026 | $24.73 | $25.06 | $24.19 | $24.40 | 1.82M |
| 3/4/2026 | $24.62 | $25.12 | $24.48 | $25.11 | 894,006 |
| 3/3/2026 | $25.34 | $25.74 | $24.37 | $24.53 | 4.68M |
| 3/2/2026 | $25.78 | $26.16 | $25.69 | $25.90 | 4.34M |
| 2/27/2026 | $25.47 | $26.06 | $25.28 | $26.02 | 3.29M |
| 2/26/2026 | $25.35 | $25.55 | $25.14 | $25.42 | 4.84M |
| 2/25/2026 | $25.61 | $25.62 | $24.94 | $25.32 | 4.34M |
| 2/24/2026 | $24.00 | $25.63 | $23.85 | $25.49 | 6.17M |
| 2/23/2026 | $24.01 | $24.16 | $23.74 | $23.76 | 1.14M |
| 2/20/2026 | $23.92 | $24.08 | $23.58 | $24.06 | 1.79M |