Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 195.40 | 2.40 | 1.24% | 192.40 | 195.60 | 192.00 | 342,131 |
| May 02 2024 | 193.00 | -1.20 | -0.62% | 195.00 | 195.40 | 192.00 | 286,875 |
| May 01 2024 | 194.20 | 4.80 | 2.53% | 191.40 | 195.80 | 189.60 | 454,937 |
| Apr 30 2024 | 189.40 | 0.40 | 0.21% | 189.80 | 190.60 | 187.80 | 711,676 |
| Apr 29 2024 | 189.00 | 3.20 | 1.72% | 187.60 | 190.00 | 185.20 | 193,420 |
| Apr 26 2024 | 185.80 | -0.80 | -0.43% | 187.40 | 188.80 | 185.20 | 246,645 |
| Apr 25 2024 | 186.60 | -5.60 | -2.91% | 189.60 | 191.40 | 184.40 | 696,229 |
| Apr 24 2024 | 192.20 | 1.80 | 0.95% | 190.20 | 192.20 | 190.20 | 4,671,984 |
| Apr 23 2024 | 190.40 | 2.80 | 1.49% | 189.20 | 192.00 | 187.40 | 278,563 |
| Apr 22 2024 | 187.60 | 4.00 | 2.18% | 185.00 | 190.60 | 183.60 | 414,290 |
| Apr 19 2024 | 183.60 | -0.80 | -0.43% | 183.00 | 184.00 | 182.00 | 217,403 |
| Apr 18 2024 | 184.40 | 0.40 | 0.22% | 187.40 | 187.40 | 180.60 | 324,689 |
| Apr 17 2024 | 184.00 | 2.00 | 1.10% | 182.80 | 186.00 | 182.20 | 2,215,380 |
| Apr 16 2024 | 182.00 | -1.40 | -0.76% | 179.20 | 183.00 | 179.20 | 565,309 |
| Apr 15 2024 | 183.40 | 4.20 | 2.34% | 177.80 | 183.60 | 177.00 | 592,751 |
| Apr 12 2024 | 179.20 | -3.40 | -1.86% | 184.60 | 185.60 | 178.40 | 261,497 |
| Apr 11 2024 | 182.60 | -0.40 | -0.22% | 177.80 | 182.60 | 177.80 | 293,884 |
| Apr 10 2024 | 183.00 | 3.00 | 1.67% | 180.20 | 184.20 | 180.00 | 454,867 |
| Apr 09 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.60 | 178.00 | 737,804 |
| Apr 08 2024 | 180.00 | -1.40 | -0.77% | 182.40 | 183.80 | 179.20 | 597,034 |
| Apr 05 2024 | 181.40 | -3.20 | -1.73% | 183.80 | 184.40 | 180.40 | 393,775 |
| Apr 04 2024 | 184.60 | -1.60 | -0.86% | 182.00 | 188.40 | 182.00 | 343,124 |
| Apr 03 2024 | 186.20 | -1.20 | -0.64% | 185.00 | 188.00 | 184.40 | 575,156 |
| Apr 02 2024 | 187.40 | -8.60 | -4.39% | 199.20 | 199.20 | 187.00 | 473,722 |
| Mar 28 2024 | 196.00 | 6.00 | 3.16% | 190.20 | 197.40 | 189.20 | 776,838 |
| Mar 27 2024 | 190.00 | 4.20 | 2.26% | 187.00 | 191.60 | 185.40 | 2,450,146 |
| Mar 26 2024 | 185.80 | -0.20 | -0.11% | 186.60 | 186.80 | 183.40 | 752,271 |
| Mar 25 2024 | 186.00 | -0.60 | -0.32% | 192.00 | 192.00 | 184.80 | 299,870 |
| Mar 22 2024 | 186.60 | -2.60 | -1.37% | 190.60 | 190.60 | 185.00 | 1,623,725 |
| Mar 21 2024 | 189.20 | 0.00 | 0.00% | 192.20 | 192.20 | 187.20 | 676,033 |
| Mar 20 2024 | 189.20 | -3.80 | -1.97% | 194.40 | 194.40 | 188.20 | 491,540 |
| Mar 19 2024 | 193.00 | 5.80 | 3.10% | 190.00 | 196.20 | 181.60 | 6,743,737 |
| Mar 18 2024 | 187.20 | 1.20 | 0.65% | 187.40 | 193.20 | 181.00 | 924,818 |
| Mar 15 2024 | 186.00 | -19.00 | -9.27% | 206.00 | 206.00 | 186.00 | 1,416,978 |
| Mar 14 2024 | 205.00 | -7.00 | -3.30% | 212.50 | 213.00 | 205.00 | 413,958 |
| Mar 13 2024 | 212.00 | 1.50 | 0.71% | 214.00 | 220.00 | 212.00 | 1,010,327 |
| Mar 12 2024 | 210.50 | -1.50 | -0.71% | 209.50 | 213.00 | 203.00 | 218,202 |
| Mar 11 2024 | 212.00 | -4.00 | -1.85% | 217.00 | 217.00 | 209.50 | 203,340 |
| Mar 08 2024 | 216.00 | -2.00 | -0.92% | 216.00 | 218.50 | 212.50 | 238,668 |
| Mar 07 2024 | 218.00 | 3.50 | 1.63% | 216.00 | 219.50 | 216.00 | 244,117 |
| Mar 06 2024 | 214.50 | 6.00 | 2.88% | 210.00 | 216.00 | 209.50 | 193,816 |
| Mar 05 2024 | 208.50 | 2.00 | 0.97% | 204.00 | 209.50 | 203.50 | 397,453 |
| Mar 04 2024 | 206.50 | -1.00 | -0.48% | 209.50 | 209.50 | 206.50 | 924,171 |
| Mar 01 2024 | 207.50 | -2.50 | -1.19% | 206.50 | 212.00 | 206.00 | 572,498 |
| Feb 29 2024 | 210.00 | 4.50 | 2.19% | 207.00 | 210.00 | 205.50 | 339,754 |
| Feb 28 2024 | 205.50 | -3.50 | -1.67% | 206.00 | 207.50 | 203.50 | 130,551 |
| Feb 27 2024 | 209.00 | -0.50 | -0.24% | 209.00 | 209.00 | 207.00 | 137,432 |
| Feb 26 2024 | 209.50 | 0.50 | 0.24% | 206.50 | 211.50 | 206.50 | 286,205 |
| Feb 23 2024 | 209.00 | -1.50 | -0.71% | 211.50 | 212.00 | 208.50 | 133,282 |
| Feb 22 2024 | 210.50 | 1.00 | 0.48% | 209.50 | 215.00 | 209.00 | 405,728 |
| Feb 21 2024 | 209.50 | 0.50 | 0.24% | 210.00 | 211.50 | 208.00 | 187,491 |
| Feb 20 2024 | 209.00 | -1.50 | -0.71% | 208.50 | 212.00 | 208.00 | 218,894 |
| Feb 19 2024 | 210.50 | 1.00 | 0.48% | 207.50 | 211.50 | 207.50 | 229,456 |
| Feb 16 2024 | 209.50 | 3.00 | 1.45% | 208.50 | 210.50 | 206.50 | 126,125 |
| Feb 15 2024 | 206.50 | -0.50 | -0.24% | 209.00 | 209.50 | 204.00 | 291,461 |
| Feb 14 2024 | 207.00 | 3.50 | 1.72% | 198.20 | 207.50 | 198.00 | 124,675 |
| Feb 13 2024 | 203.50 | -6.00 | -2.86% | 209.00 | 212.50 | 200.00 | 158,231 |
| Feb 12 2024 | 209.50 | 0.50 | 0.24% | 207.00 | 210.00 | 206.00 | 405,746 |
| Feb 09 2024 | 209.00 | -2.00 | -0.95% | 211.00 | 211.00 | 208.00 | 377,806 |
| Feb 08 2024 | 211.00 | 6.00 | 2.93% | 202.50 | 212.00 | 201.00 | 473,933 |
| Feb 07 2024 | 205.00 | -5.50 | -2.61% | 208.00 | 208.00 | 203.00 | 774,357 |
| Feb 06 2024 | 210.50 | 5.00 | 2.43% | 203.00 | 212.00 | 200.00 | 207,565 |
| Feb 05 2024 | 205.50 | -7.00 | -3.29% | 211.50 | 212.50 | 204.50 | 630,191 |
