Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AMLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 1.71 | 0.01 | 0.59% | 1.69 | 1.75 | 1.66 | 1,186,687 |
| Jun 03 2024 | 1.70 | -0.02 | -1.16% | 1.73 | 1.78 | 1.66 | 1,532,222 |
| May 31 2024 | 1.72 | 0.04 | 2.38% | 1.67 | 1.73 | 1.6512 | 2,046,922 |
| May 30 2024 | 1.68 | 0.01 | 0.60% | 1.68 | 1.715 | 1.65 | 911,090 |
| May 29 2024 | 1.67 | -0.04 | -2.34% | 1.71 | 1.73 | 1.65 | 1,580,931 |
| May 28 2024 | 1.71 | -0.02 | -1.16% | 1.76 | 1.7994 | 1.71 | 1,132,754 |
| May 24 2024 | 1.73 | -0.05 | -2.81% | 1.81 | 1.81 | 1.73 | 1,374,385 |
| May 23 2024 | 1.78 | -0.05 | -2.73% | 1.83 | 1.83 | 1.76 | 950,449 |
| May 22 2024 | 1.83 | 0.03 | 1.67% | 1.79 | 1.85 | 1.78 | 687,142 |
| May 21 2024 | 1.80 | -0.04 | -2.17% | 1.84 | 1.86 | 1.78 | 894,947 |
| May 20 2024 | 1.84 | 0.01 | 0.55% | 1.83 | 1.90 | 1.82 | 1,168,599 |
| May 17 2024 | 1.83 | 0.00 | 0.00% | 1.84 | 1.87 | 1.81 | 1,222,694 |
| May 16 2024 | 1.83 | 0.01 | 0.55% | 1.83 | 1.85 | 1.79 | 777,150 |
| May 15 2024 | 1.82 | -0.05 | -2.67% | 1.90 | 1.94 | 1.82 | 1,097,006 |
| May 14 2024 | 1.87 | 0.05 | 2.75% | 1.83 | 1.94 | 1.83 | 1,571,952 |
| May 13 2024 | 1.82 | 0.07 | 3.70% | 1.80 | 1.845 | 1.78 | 1,373,656 |
| May 10 2024 | 1.755 | -0.14 | -7.14% | 1.88 | 1.9922 | 1.75 | 1,590,015 |
| May 09 2024 | 1.89 | -0.04 | -2.07% | 1.84 | 1.90 | 1.73 | 3,284,694 |
| May 08 2024 | 1.93 | -0.04 | -2.03% | 1.96 | 1.99 | 1.89 | 1,508,091 |
| May 07 2024 | 1.97 | -0.02 | -1.01% | 2.01 | 2.015 | 1.94 | 900,583 |
| May 06 2024 | 1.99 | -0.04 | -1.97% | 2.04 | 2.0497 | 1.94 | 1,517,005 |
| May 03 2024 | 2.03 | 0.03 | 1.50% | 2.05 | 2.13 | 2.00 | 1,478,022 |
| May 02 2024 | 2.00 | 0.07 | 3.63% | 1.96 | 2.05 | 1.93 | 1,910,692 |
| May 01 2024 | 1.93 | 0.12 | 6.63% | 1.82 | 1.975 | 1.80 | 1,803,267 |
| Apr 30 2024 | 1.81 | -0.09 | -4.74% | 1.92 | 1.97 | 1.81 | 1,882,715 |
| Apr 29 2024 | 1.90 | 0.14 | 7.95% | 1.79 | 1.98 | 1.76 | 2,101,008 |
| Apr 26 2024 | 1.76 | -0.02 | -1.12% | 1.79 | 1.84 | 1.70 | 5,217,740 |
| Apr 25 2024 | 1.78 | -0.10 | -5.32% | 1.895 | 1.895 | 1.76 | 2,354,840 |
| Apr 24 2024 | 1.88 | -0.07 | -3.59% | 1.97 | 1.99 | 1.87 | 1,739,802 |
| Apr 23 2024 | 1.95 | -0.03 | -1.52% | 1.97 | 2.02 | 1.94 | 1,471,434 |
| Apr 22 2024 | 1.98 | 0.11 | 5.88% | 1.90 | 2.025 | 1.90 | 1,555,598 |
| Apr 19 2024 | 1.87 | -0.11 | -5.56% | 1.98 | 2.02 | 1.85 | 2,503,454 |
| Apr 18 2024 | 1.98 | -0.02 | -1.00% | 2.01 | 2.0299 | 1.955 | 1,034,036 |
| Apr 17 2024 | 2.00 | -0.01 | -0.50% | 2.04 | 2.08 | 1.99 | 1,734,065 |
| Apr 16 2024 | 2.01 | -0.06 | -2.90% | 2.07 | 2.07 | 1.98 | 2,004,920 |
| Apr 15 2024 | 2.07 | -0.03 | -1.43% | 2.12 | 2.14 | 1.99 | 3,707,227 |
| Apr 12 2024 | 2.10 | -0.19 | -8.30% | 2.28 | 2.29 | 2.07 | 2,823,809 |
| Apr 11 2024 | 2.29 | -0.17 | -6.91% | 2.45 | 2.56 | 2.25 | 3,730,823 |
| Apr 10 2024 | 2.46 | -0.21 | -7.87% | 2.60 | 2.64 | 2.45 | 3,143,915 |
| Apr 09 2024 | 2.67 | -0.02 | -0.74% | 2.67 | 2.82 | 2.62 | 1,957,404 |
| Apr 08 2024 | 2.69 | 0.07 | 2.67% | 2.65 | 2.87 | 2.61 | 2,224,539 |
| Apr 05 2024 | 2.62 | 0.01 | 0.38% | 2.61 | 2.67 | 2.54 | 1,541,625 |
| Apr 04 2024 | 2.61 | -0.02 | -0.76% | 2.69 | 2.86 | 2.54 | 2,828,388 |
| Apr 03 2024 | 2.63 | 0.01 | 0.38% | 2.58 | 2.73 | 2.55 | 1,699,858 |
| Apr 02 2024 | 2.62 | -0.09 | -3.32% | 2.679 | 2.705 | 2.52 | 2,770,468 |
| Apr 01 2024 | 2.71 | -0.13 | -4.58% | 2.84 | 2.89 | 2.705 | 2,624,224 |
| Mar 28 2024 | 2.84 | -0.04 | -1.39% | 2.86 | 2.98 | 2.83 | 1,875,792 |
| Mar 27 2024 | 2.88 | 0.14 | 5.11% | 2.76 | 2.95 | 2.72 | 3,250,047 |
| Mar 26 2024 | 2.74 | 0.03 | 1.11% | 2.76 | 2.7861 | 2.68 | 1,689,901 |
| Mar 25 2024 | 2.71 | -0.03 | -1.09% | 2.74 | 2.82 | 2.67 | 2,188,330 |
| Mar 22 2024 | 2.74 | -0.13 | -4.53% | 2.89 | 2.92 | 2.72 | 1,915,716 |
| Mar 21 2024 | 2.87 | -0.10 | -3.37% | 3.03 | 3.03 | 2.85 | 1,917,648 |
| Mar 20 2024 | 2.97 | 0.04 | 1.37% | 2.91 | 3.03 | 2.82 | 1,860,744 |
| Mar 19 2024 | 2.93 | 0.07 | 2.45% | 2.81 | 3.00 | 2.80 | 2,380,770 |
| Mar 18 2024 | 2.86 | -0.38 | -11.73% | 3.13 | 3.15 | 2.76 | 5,937,285 |
| Mar 15 2024 | 3.24 | 0.07 | 2.21% | 3.13 | 3.27 | 3.06 | 3,810,434 |
| Mar 14 2024 | 3.17 | -0.27 | -7.85% | 3.39 | 3.3912 | 3.13 | 4,000,236 |
| Mar 13 2024 | 3.44 | 0.00 | 0.00% | 3.44 | 3.50 | 3.33 | 4,893,474 |
| Mar 12 2024 | 3.44 | -0.36 | -9.47% | 3.67 | 3.85 | 3.35 | 8,330,451 |
| Mar 11 2024 | 3.80 | 0.44 | 13.10% | 3.33 | 3.83 | 3.25 | 17,478,058 |
| Mar 08 2024 | 3.36 | -15.61 | -82.29% | 2.97 | 4.39 | 2.70 | 61,287,463 |
| Mar 07 2024 | 18.97 | -0.08 | -0.42% | 18.92 | 19.18 | 18.66 | 1,509,670 |
