Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
AME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 178.22 | -1.63 | -0.91% | 180.68 | 181.14 | 177.04 | 867,192 |
| Apr 23 2024 | 179.85 | 1.99 | 1.12% | 179.10 | 180.41 | 178.58 | 600,285 |
| Apr 22 2024 | 177.86 | 0.16 | 0.09% | 178.52 | 179.33 | 177.22 | 642,998 |
| Apr 19 2024 | 177.70 | 0.43 | 0.24% | 178.14 | 178.73 | 176.77 | 806,530 |
| Apr 18 2024 | 177.27 | -0.78 | -0.44% | 179.21 | 179.60 | 176.71 | 629,045 |
| Apr 17 2024 | 178.05 | -1.04 | -0.58% | 179.45 | 180.03 | 177.24 | 900,770 |
| Apr 16 2024 | 179.09 | 0.05 | 0.03% | 178.83 | 180.54 | 178.00 | 896,166 |
| Apr 15 2024 | 179.04 | -0.67 | -0.37% | 182.34 | 182.805 | 178.55 | 919,414 |
| Apr 12 2024 | 179.71 | -0.79 | -0.44% | 178.63 | 180.105 | 178.12 | 826,320 |
| Apr 11 2024 | 180.50 | 0.75 | 0.42% | 179.97 | 181.35 | 178.585 | 845,038 |
| Apr 10 2024 | 179.75 | -1.43 | -0.79% | 178.96 | 181.69 | 178.04 | 1,376,023 |
| Apr 09 2024 | 181.18 | 0.26 | 0.14% | 181.20 | 181.555 | 178.815 | 749,050 |
| Apr 08 2024 | 180.92 | -1.30 | -0.71% | 182.36 | 182.99 | 180.75 | 659,620 |
| Apr 05 2024 | 182.22 | 2.88 | 1.61% | 180.64 | 182.655 | 179.79 | 763,735 |
| Apr 04 2024 | 179.34 | -1.77 | -0.98% | 182.36 | 182.85 | 179.00 | 845,491 |
| Apr 03 2024 | 181.11 | 0.74 | 0.41% | 180.38 | 182.50 | 179.73 | 739,596 |
| Apr 02 2024 | 180.37 | -0.09 | -0.05% | 180.73 | 181.52 | 179.79 | 915,833 |
| Apr 01 2024 | 180.46 | -2.44 | -1.33% | 182.99 | 183.02 | 180.31 | 771,250 |
| Mar 28 2024 | 182.90 | -0.82 | -0.45% | 183.51 | 183.89 | 182.56 | 1,098,345 |
| Mar 27 2024 | 183.72 | 2.05 | 1.13% | 182.17 | 184.22 | 181.7897 | 670,828 |
| Mar 26 2024 | 181.67 | -1.09 | -0.60% | 182.00 | 183.25 | 181.53 | 752,368 |
| Mar 25 2024 | 182.76 | -0.39 | -0.21% | 183.15 | 183.81 | 182.40 | 652,717 |
| Mar 22 2024 | 183.15 | -1.76 | -0.95% | 185.03 | 185.83 | 182.76 | 779,485 |
| Mar 21 2024 | 184.91 | 0.71 | 0.39% | 184.56 | 186.325 | 182.73 | 1,051,611 |
| Mar 20 2024 | 184.20 | 2.27 | 1.25% | 182.27 | 184.21 | 181.40 | 1,022,019 |
| Mar 19 2024 | 181.93 | -0.15 | -0.08% | 181.80 | 182.82 | 181.43 | 963,691 |
| Mar 18 2024 | 182.08 | 0.56 | 0.31% | 182.33 | 183.71 | 182.00 | 699,815 |
| Mar 15 2024 | 181.52 | -0.10 | -0.06% | 181.67 | 182.97 | 180.34 | 1,260,458 |
| Mar 14 2024 | 181.62 | 0.09 | 0.05% | 182.07 | 182.38 | 180.81 | 663,763 |
| Mar 13 2024 | 181.53 | -0.30 | -0.16% | 181.82 | 182.22 | 180.66 | 1,182,735 |
| Mar 12 2024 | 181.83 | 0.97 | 0.54% | 180.91 | 182.35 | 180.33 | 696,866 |
| Mar 11 2024 | 180.86 | -0.58 | -0.32% | 180.80 | 181.31 | 178.92 | 582,582 |
| Mar 08 2024 | 181.44 | -0.14 | -0.08% | 181.79 | 182.72 | 181.09 | 647,772 |
| Mar 07 2024 | 181.58 | 1.22 | 0.68% | 181.37 | 182.21 | 180.72 | 620,375 |
| Mar 06 2024 | 180.36 | 0.91 | 0.51% | 180.17 | 181.28 | 179.585 | 819,831 |
| Mar 05 2024 | 179.45 | -1.65 | -0.91% | 180.67 | 180.88 | 178.4101 | 629,975 |
| Mar 04 2024 | 181.10 | 0.42 | 0.23% | 181.12 | 182.17 | 180.68 | 849,682 |
| Mar 01 2024 | 180.68 | 0.50 | 0.28% | 180.11 | 181.41 | 179.54 | 1,534,770 |
| Feb 29 2024 | 180.18 | 1.46 | 0.82% | 178.81 | 180.74 | 178.24 | 1,836,547 |
| Feb 28 2024 | 178.72 | 0.95 | 0.53% | 178.00 | 179.67 | 177.31 | 544,760 |
| Feb 27 2024 | 177.77 | -1.12 | -0.63% | 179.28 | 179.54 | 176.69 | 781,052 |
| Feb 26 2024 | 178.89 | 0.69 | 0.39% | 178.28 | 180.12 | 177.77 | 1,163,478 |
| Feb 23 2024 | 178.20 | -0.01 | -0.01% | 178.79 | 179.23 | 177.03 | 964,726 |
| Feb 22 2024 | 178.21 | 3.41 | 1.95% | 176.40 | 178.67 | 176.2783 | 835,298 |
| Feb 21 2024 | 174.80 | -0.01 | -0.01% | 174.75 | 175.655 | 173.24 | 846,956 |
| Feb 20 2024 | 174.81 | 0.92 | 0.53% | 172.99 | 175.365 | 172.51 | 1,311,749 |
| Feb 16 2024 | 173.89 | 0.15 | 0.09% | 173.65 | 175.00 | 173.32 | 1,016,386 |
| Feb 15 2024 | 173.74 | 0.33 | 0.19% | 174.21 | 174.9405 | 171.35 | 1,525,978 |
| Feb 14 2024 | 173.41 | 5.37 | 3.20% | 168.79 | 173.79 | 168.24 | 2,078,265 |
| Feb 13 2024 | 168.04 | -0.38 | -0.23% | 166.44 | 168.13 | 164.62 | 1,969,341 |
| Feb 12 2024 | 168.42 | -0.08 | -0.05% | 168.80 | 169.30 | 167.63 | 882,242 |
| Feb 09 2024 | 168.50 | 2.20 | 1.32% | 166.41 | 168.605 | 166.41 | 814,616 |
| Feb 08 2024 | 166.30 | -0.43 | -0.26% | 167.60 | 167.83 | 165.55 | 976,438 |
| Feb 07 2024 | 166.73 | 0.65 | 0.39% | 166.67 | 168.635 | 166.12 | 1,098,413 |
| Feb 06 2024 | 166.08 | -0.91 | -0.54% | 167.91 | 169.00 | 163.79 | 1,558,479 |
| Feb 05 2024 | 166.99 | -0.45 | -0.27% | 166.09 | 167.58 | 164.78 | 1,396,369 |
| Feb 02 2024 | 167.44 | 1.57 | 0.95% | 165.35 | 168.54 | 164.66 | 1,300,996 |
| Feb 01 2024 | 165.87 | 3.82 | 2.36% | 163.51 | 165.90 | 162.36 | 1,206,791 |
| Jan 31 2024 | 162.05 | -3.82 | -2.30% | 165.76 | 165.76 | 161.93 | 1,043,793 |
| Jan 30 2024 | 165.87 | 0.54 | 0.33% | 165.14 | 166.64 | 164.51 | 853,582 |
| Jan 29 2024 | 165.33 | 1.81 | 1.11% | 162.77 | 165.37 | 162.71 | 982,169 |
| Jan 26 2024 | 163.52 | -0.60 | -0.37% | 164.66 | 164.97 | 163.32 | 426,887 |
