Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	AMSF	46.67	46.70	46.13	46.37	-0.06	81,577	2,448	46.13	46.63
2024-05-16	Q	AMSF	46.67	46.87	46.38	46.43	-0.16	107,557	3,094	46.18	46.67
2024-05-15	Q	AMSF	46.75	46.9783	46.435	46.59	0.07	62,746	2,015	44.75	55.99
2024-05-14	Q	AMSF	47.01	47.19	46.3635	46.52	-0.08	77,498	1,176	45.75	55.99
2024-05-13	Q	AMSF	46.80	47.21	46.40	46.60	-0.27	84,006	1,456	46.35	46.85
2024-05-10	Q	AMSF	47.51	47.73	46.76	46.87	-0.56	55,047	1,498	46.00	46.87
2024-05-09	Q	AMSF	47.41	47.505	46.6501	47.43	-0.06	61,986	1,698	47.22	47.72
2024-05-08	Q	AMSF	47.60	47.915	47.47	47.49	-0.12	80,011	2,229	19.02	53.15
2024-05-07	Q	AMSF	47.53	48.05	47.52	47.61	0.08	77,972	1,960	47.50	58.75
2024-05-06	Q	AMSF	47.18	47.83	47.1125	47.53	0.41	67,643	1,628	47.20	54.27
2024-05-03	Q	AMSF	47.54	47.54	46.80	47.12	-0.28	106,638	1,967	46.37	52.85
2024-05-02	Q	AMSF	46.80	47.40	46.64	47.40	0.74	154,328	1,868	46.37	47.50
2024-05-01	Q	AMSF	45.82	46.87	45.51	46.66	1.06	123,163	3,005	46.37	47.19
2024-04-30	Q	AMSF	45.01	45.89	44.61	45.60	0.62	145,099	2,264	42.88	45.95
2024-04-29	Q	AMSF	45.33	45.73	44.93	44.98	-0.58	131,270	2,396	44.75	45.18
2024-04-26	Q	AMSF	45.67	46.90	45.2834	45.56	-0.26	192,898	2,973	44.60	47.19
2024-04-25	Q	AMSF	49.03	50.005	44.88	45.82	-5.10	287,241	3,607	45.46	55.00
2024-04-24	Q	AMSF	50.65	51.17	50.525	50.92	0.02	100,272	2,111	48.34	56.00
2024-04-23	Q	AMSF	51.25	51.55	50.85	50.90	-0.27	96,774	2,718	32.00	56.00
2024-04-22	Q	AMSF	50.90	51.80	50.88	51.17	0.29	132,080	2,862	47.75	56.00
2024-04-19	Q	AMSF	50.09	51.01	50.07	50.88	0.87	137,137	2,609	46.50	60.00
2024-04-18	Q	AMSF	48.62	50.03	48.62	50.01	1.36	216,046	3,012	49.65	50.24
2024-04-17	Q	AMSF	48.81	49.00	48.305	48.65	-0.20	151,550	2,555	46.06	56.00
2024-04-16	Q	AMSF	48.25	48.90	48.04	48.85	0.53	100,383	1,997	46.50	75.00
2024-04-15	Q	AMSF	47.77	48.50	47.765	48.32	0.56	100,011	1,954	46.50	56.00
2024-04-12	Q	AMSF	47.53	48.00	47.50	47.76	0.24	121,369	2,141	47.41	47.99
2024-04-11	Q	AMSF	47.60	47.98	46.81	47.52	-0.13	133,642	1,876	44.60	75.00
2024-04-10	Q	AMSF	47.37	47.76	47.12	47.65	-0.32	104,143	1,771	46.06	52.37
2024-04-09	Q	AMSF	47.51	47.99	47.27	47.97	0.44	85,478	1,328	47.71	48.29
2024-04-08	Q	AMSF	47.56	47.96	47.50	47.53	-0.04	112,583	1,859	47.26	47.83
2024-04-05	Q	AMSF	47.96	48.33	47.57	47.57	-0.39	86,646	1,946	47.28	47.85
2024-04-04	Q	AMSF	48.74	48.74	47.686	47.96	-0.43	83,679	1,499	47.00	48.92
2024-04-03	Q	AMSF	48.44	48.58	48.01	48.39	-0.05	109,475	2,081	47.42	49.36
2024-04-02	Q	AMSF	48.66	48.81	48.24	48.44	-0.60	139,756	1,893	47.47	49.41
2024-04-01	Q	AMSF	50.35	50.49	49.04	49.04	-1.13	87,225	2,857	46.06	54.03
2024-03-29	Q	AMSF	50.07	50.41	49.84	50.17	0.48	0	0	46.06	55.24
2024-03-28	Q	AMSF	50.07	50.41	49.84	50.17	0.48	194,640	2,233	46.06	55.24
2024-03-27	Q	AMSF	49.72	50.01	49.59	49.69	0.30	143,476	2,370	44.72	54.78
2024-03-26	Q	AMSF	49.64	49.685	49.30	49.39	0.12	249,543	3,032	48.95	54.22
2024-03-25	Q	AMSF	50.10	50.157	49.27	49.27	-0.54	75,771	1,923	49.13	49.61
2024-03-22	Q	AMSF	50.67	50.725	49.525	49.81	-0.63	138,529	2,282	49.50	50.08
2024-03-21	Q	AMSF	50.80	51.065	50.29	50.44	-0.05	154,834	2,557	50.20	50.79
2024-03-20	Q	AMSF	50.52	50.83	50.18	50.49	-0.01	134,112	2,435	49.63	55.00
2024-03-19	Q	AMSF	50.20	50.68	50.20	50.50	0.37	181,701	1,933	46.06	55.99
2024-03-18	Q	AMSF	50.51	51.11	49.98	50.13	-0.40	180,151	2,469	49.95	58.75
2024-03-15	Q	AMSF	50.26	51.23	50.26	50.53	-0.08	1,017,565	3,478	50.24	50.82
2024-03-14	Q	AMSF	52.00	52.03	50.60	50.61	-1.25	163,526	2,588	50.23	50.82
2024-03-13	Q	AMSF	52.45	52.69	51.63	51.86	-0.32	125,635	2,310	46.06	59.70
2024-03-12	Q	AMSF	52.26	52.63	51.50	52.18	-0.26	168,667	1,685	49.63	55.99
2024-03-11	Q	AMSF	52.54	52.80	52.21	52.44	-0.29	108,773	2,156	52.15	58.75
2024-03-08	Q	AMSF	52.81	53.11	52.425	52.73	0.23	111,550	2,089	47.04	55.99
2024-03-07	Q	AMSF	53.30	53.345	52.50	52.50	-0.46	95,729	1,933	46.06	55.00
2024-03-06	Q	AMSF	53.08	53.55	52.44	53.33	0.62	126,295	2,302	32.00	56.00
2024-03-05	Q	AMSF	52.97	53.315	52.68	52.71	-0.40	115,428	2,333	46.01	56.00
2024-03-04	Q	AMSF	52.85	54.80	52.85	53.11	0.92	212,373	3,896	46.06	55.99
2024-03-01	Q	AMSF	52.52	52.90	52.17	52.19	-0.57	98,450	1,722	36.00	53.65
2024-02-29	Q	AMSF	53.12	53.15	52.40	52.76	-0.10	118,470	1,855	44.31	53.93
2024-02-28	Q	AMSF	52.91	53.105	52.15	52.86	-0.02	131,678	2,103	44.60	53.65
2024-02-27	Q	AMSF	52.00	52.95	51.385	52.88	0.93	160,614	2,684	30.00	53.93
2024-02-26	Q	AMSF	50.76	51.95	50.35	51.95	1.18	161,167	3,144	44.31	52.10
2024-02-23	Q	AMSF	50.49	51.49	50.13	50.77	0.25	162,045	2,526	46.01	52.22
2024-02-22	Q	AMSF	48.70	50.78	48.70	50.52	1.42	186,711	2,614	46.01	51.81
2024-02-21	Q	AMSF	49.70	49.87	49.01	49.10	-0.76	230,615	2,103	49.00	53.04
2024-02-20	Q	AMSF	49.89	50.49	49.60	49.86	-0.39	118,683	1,815	49.00	50.02