Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 138.90 | 5.70 | 4.28% | 133.00 | 153.00 | 133.00 | 2,234,577 |
| May 02 2024 | 133.20 | -5.00 | -3.62% | 141.50 | 142.50 | 133.20 | 3,215,882 |
| May 01 2024 | 138.20 | -10.00 | -6.75% | 128.00 | 143.50 | 128.00 | 2,854,602 |
| Apr 30 2024 | 148.20 | -7.80 | -5.00% | 157.40 | 157.70 | 148.20 | 2,445,842 |
| Apr 29 2024 | 156.00 | 4.10 | 2.70% | 155.00 | 158.80 | 154.00 | 938,340 |
| Apr 26 2024 | 151.90 | 0.70 | 0.46% | 155.00 | 162.30 | 151.50 | 1,748,457 |
| Apr 25 2024 | 151.20 | -3.00 | -1.95% | 152.50 | 155.20 | 149.60 | 855,687 |
| Apr 24 2024 | 154.20 | -2.80 | -1.78% | 158.50 | 159.60 | 153.80 | 1,704,718 |
| Apr 23 2024 | 157.00 | 2.00 | 1.29% | 155.10 | 157.10 | 153.60 | 768,892 |
| Apr 22 2024 | 155.00 | 3.10 | 2.04% | 154.80 | 155.20 | 150.20 | 819,698 |
| Apr 19 2024 | 151.90 | 0.90 | 0.60% | 148.80 | 152.40 | 147.60 | 697,268 |
| Apr 18 2024 | 151.00 | 0.00 | 0.00% | 152.40 | 154.60 | 149.50 | 2,055,919 |
| Apr 17 2024 | 151.00 | -3.90 | -2.52% | 150.50 | 156.00 | 150.50 | 909,404 |
| Apr 16 2024 | 154.90 | -3.00 | -1.90% | 155.60 | 157.40 | 150.50 | 1,782,934 |
| Apr 15 2024 | 157.90 | -0.40 | -0.25% | 156.70 | 163.90 | 156.70 | 1,320,324 |
| Apr 12 2024 | 158.30 | -1.50 | -0.94% | 161.40 | 163.60 | 157.30 | 2,154,075 |
| Apr 11 2024 | 159.80 | -4.60 | -2.80% | 163.00 | 164.70 | 159.30 | 1,324,574 |
| Apr 10 2024 | 164.40 | -2.90 | -1.73% | 169.30 | 172.80 | 162.70 | 1,209,278 |
| Apr 09 2024 | 167.30 | 0.00 | 0.00% | 165.00 | 172.80 | 165.00 | 1,122,493 |
| Apr 08 2024 | 167.30 | 7.60 | 4.76% | 160.70 | 169.30 | 158.80 | 1,154,046 |
| Apr 05 2024 | 159.70 | -7.80 | -4.66% | 164.00 | 167.00 | 159.70 | 978,363 |
| Apr 04 2024 | 167.50 | 5.70 | 3.52% | 162.80 | 169.30 | 161.80 | 1,101,247 |
| Apr 03 2024 | 161.80 | 0.00 | 0.00% | 158.90 | 163.00 | 154.50 | 1,766,710 |
| Apr 02 2024 | 161.80 | -8.10 | -4.77% | 170.00 | 172.40 | 161.60 | 1,701,593 |
| Mar 28 2024 | 169.90 | -3.60 | -2.07% | 168.60 | 174.80 | 168.60 | 1,347,801 |
| Mar 27 2024 | 173.50 | 1.50 | 0.87% | 172.40 | 175.80 | 169.20 | 1,027,208 |
| Mar 26 2024 | 172.00 | -1.30 | -0.75% | 173.00 | 173.50 | 170.70 | 986,843 |
| Mar 25 2024 | 173.30 | 0.30 | 0.17% | 173.50 | 177.90 | 170.70 | 1,116,705 |
| Mar 22 2024 | 173.00 | 2.50 | 1.47% | 178.00 | 178.00 | 171.60 | 1,597,317 |
| Mar 21 2024 | 170.50 | -1.90 | -1.10% | 176.90 | 179.50 | 169.50 | 1,740,311 |
| Mar 20 2024 | 172.40 | 4.10 | 2.44% | 176.00 | 176.00 | 167.20 | 1,496,792 |
| Mar 19 2024 | 168.30 | 0.90 | 0.54% | 169.00 | 169.40 | 165.30 | 848,183 |
| Mar 18 2024 | 167.40 | 7.90 | 4.95% | 172.00 | 177.00 | 166.40 | 1,652,629 |
| Mar 15 2024 | 159.50 | -6.60 | -3.97% | 166.80 | 169.80 | 158.70 | 3,128,598 |
| Mar 14 2024 | 166.10 | -2.30 | -1.37% | 171.60 | 176.90 | 166.10 | 1,400,916 |
| Mar 13 2024 | 168.40 | 0.80 | 0.48% | 168.40 | 171.40 | 165.30 | 5,080,722 |
| Mar 12 2024 | 167.60 | 4.50 | 2.76% | 164.00 | 170.10 | 161.10 | 1,732,739 |
| Mar 11 2024 | 163.10 | 6.80 | 4.35% | 159.80 | 164.30 | 154.20 | 1,921,447 |
| Mar 08 2024 | 156.30 | -1.60 | -1.01% | 159.10 | 161.90 | 155.30 | 809,360 |
| Mar 07 2024 | 157.90 | -1.50 | -0.94% | 159.00 | 161.40 | 154.70 | 1,177,435 |
| Mar 06 2024 | 159.40 | 4.40 | 2.84% | 157.50 | 163.70 | 156.00 | 1,321,259 |
| Mar 05 2024 | 155.00 | -10.00 | -6.06% | 160.40 | 163.80 | 155.00 | 1,844,688 |
| Mar 04 2024 | 165.00 | -11.70 | -6.62% | 174.90 | 174.90 | 158.50 | 3,606,044 |
| Mar 01 2024 | 176.70 | 3.90 | 2.26% | 173.30 | 183.20 | 172.00 | 2,368,066 |
| Feb 29 2024 | 172.80 | -10.70 | -5.83% | 175.70 | 185.00 | 168.20 | 4,743,540 |
| Feb 28 2024 | 183.50 | 7.00 | 3.97% | 180.60 | 188.50 | 166.40 | 2,280,184 |
| Feb 27 2024 | 176.50 | 6.80 | 4.01% | 169.00 | 179.30 | 168.90 | 1,210,939 |
| Feb 26 2024 | 169.70 | -2.00 | -1.16% | 171.10 | 173.00 | 166.70 | 843,653 |
| Feb 23 2024 | 171.70 | -1.90 | -1.09% | 174.60 | 175.10 | 167.50 | 690,477 |
| Feb 22 2024 | 173.60 | 3.00 | 1.76% | 173.50 | 176.60 | 167.80 | 872,606 |
| Feb 21 2024 | 170.60 | 4.90 | 2.96% | 165.00 | 171.60 | 164.70 | 967,030 |
| Feb 20 2024 | 165.70 | 0.00 | 0.00% | 164.00 | 169.10 | 162.70 | 1,021,946 |
| Feb 19 2024 | 165.70 | -3.90 | -2.30% | 165.90 | 168.50 | 163.30 | 845,582 |
| Feb 16 2024 | 169.60 | -2.00 | -1.17% | 171.90 | 174.00 | 169.60 | 668,281 |
| Feb 15 2024 | 171.60 | -4.50 | -2.56% | 178.70 | 178.90 | 171.60 | 839,541 |
| Feb 14 2024 | 176.10 | 1.90 | 1.09% | 174.80 | 178.20 | 170.80 | 518,178 |
| Feb 13 2024 | 174.20 | 0.00 | 0.00% | 176.90 | 181.60 | 172.70 | 929,325 |
| Feb 12 2024 | 174.20 | 3.00 | 1.75% | 171.70 | 179.00 | 170.10 | 628,898 |
| Feb 09 2024 | 171.20 | -0.80 | -0.47% | 173.30 | 175.90 | 170.20 | 732,741 |
| Feb 08 2024 | 172.00 | -2.00 | -1.15% | 174.60 | 174.70 | 170.00 | 1,078,157 |
| Feb 07 2024 | 174.00 | -2.60 | -1.47% | 179.20 | 181.80 | 174.00 | 1,097,686 |
| Feb 06 2024 | 176.60 | -7.10 | -3.86% | 184.60 | 185.60 | 173.90 | 1,541,438 |
| Feb 05 2024 | 183.70 | -4.20 | -2.24% | 188.00 | 188.20 | 183.70 | 607,504 |
