Historical Stock Prices

AMS 
$2.02
*  
0.09
4.66%
Get AMS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading AMS now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 1.94 2.02 1.94 2.02 11,865
04/28/2016 1.82 2 1.82 1.93 15,020
04/27/2016 2.1 2.1 1.91 1.91 21,668
04/26/2016 2.2 2.21 2.09 2.15 1,345
04/25/2016 2.2 2.2 2.2 2.2 508
04/22/2016 2.1803 2.3 2.1401 2.2799 3,127
04/21/2016 2.36 2.36 2.3 2.3 697
04/20/2016 2.4 2.4 2.37 2.37 1,847
04/19/2016 2.4067 2.4067 2.37 2.3887 2,361
04/18/2016 2.48 2.49 2.37 2.37 6,825
04/15/2016 2.41 2.53 2.3999 2.53 3,299
04/14/2016 2.44 2.4401 2.43 2.439 5,093
04/13/2016 2.3942 2.44 2.3942 2.44 403
04/12/2016 2.51 2.572 2.431 2.44 6,392
04/11/2016 2.3701 2.61 2.3701 2.61 12,994
04/08/2016 2.36 2.3691 2.18 2.3691 5,904
04/07/2016 2.45 2.4899 2.27 2.3 10,771
04/06/2016 2.55 2.56 2.5 2.525 4,749
04/05/2016 2.59 2.59 2.44 2.44 2,656
04/04/2016 2.42 2.52 2.4151 2.468 30,456
04/01/2016 2.28 2.38 2.28 2.38 11,782
03/31/2016 2.18 2.22 2.18 2.22 3,535
03/30/2016 2.22 2.22 2.178 2.18 5,601
03/29/2016 2.05 2.22 2 2.19 26,997
03/28/2016 2.05 2.05 1.98 1.98 1,211
03/24/2016 2 2.042 1.97 1.97 807
03/23/2016 1.95 1.96 1.874 1.96 1,910
03/22/2016 1.8983 1.9004 1.851 1.9004 1,302
03/21/2016 1.9 1.9 1.8895 1.8895 1,049
03/18/2016 1.9105 1.9105 1.9105 1.9105 00
03/17/2016 1.94 1.9432 1.9105 1.9105 8,406
03/16/2016 1.8899 1.8899 1.8899 1.8899 402
03/15/2016 1.8601 1.8601 1.85 1.85 1,500
03/14/2016 1.969 1.969 1.969 1.969 405
03/11/2016 1.891 1.98 1.837 1.98 6,100
03/10/2016 1.9 1.9 1.9 1.9 00
03/09/2016 1.81 1.9 1.81 1.9 267
03/08/2016 1.9 1.971 1.7111 1.899 36,477
03/07/2016 1.865 1.89 1.865 1.8816 1,439
03/04/2016 1.8099 1.91 1.8099 1.895 7,161
03/03/2016 1.83 1.83 1.83 1.83 224
03/02/2016 2.04 2.04 1.86 1.86 2,454
03/01/2016 1.9799 1.9799 1.87 1.87 403
02/29/2016 1.7401 1.9 1.7401 1.83 518
02/26/2016 1.82 1.82 1.82 1.82 222
02/25/2016 1.9048 1.9048 1.9048 1.9048 00
02/24/2016 1.9 1.9048 1.9 1.9048 2,209
02/23/2016 1.9 1.9 1.88 1.88 510
02/22/2016 1.92 1.92 1.89 1.9 1,847
02/19/2016 1.9 1.9 1.83 1.83 3,507
02/18/2016 1.7586 1.7586 1.7586 1.7586 00
02/17/2016 1.7586 1.7586 1.7586 1.7586 136
02/16/2016 1.75 1.7525 1.7163 1.7163 1,964
02/12/2016 1.7244 1.7244 1.7244 1.7244 00
02/11/2016 1.7244 1.7244 1.7244 1.7244 550
02/10/2016 1.63 1.63 1.63 1.63 00
02/09/2016 1.73 1.73 1.63 1.63 1,722
02/08/2016 1.76 1.806 1.75 1.79 1,005
02/05/2016 1.81 1.81 1.81 1.81 350
02/04/2016 1.7701 1.8075 1.7701 1.8075 4,444
02/03/2016 1.85 1.85 1.8446 1.85 421
02/02/2016 1.7 1.8 1.68 1.8 2,705
02/01/2016 1.7 1.7099 1.57 1.57 2,865
01/29/2016 1.64 1.7999 1.53 1.53 5,346
01/28/2016 1.568 1.57 1.535 1.57 3,545
01/27/2016 1.68 1.68 1.57 1.57 2,289
01/26/2016 1.8501 1.8942 1.51 1.65 20,086
01/25/2016 1.91 1.9799 1.91 1.9799 325
01/22/2016 1.8 1.9189 1.8 1.86 6,287
01/21/2016 1.8 1.9158 1.8 1.908 1,420
01/20/2016 1.94 2 1.93 2 4,841
01/19/2016 1.72 2 1.72 1.99 2,356
01/15/2016 1.92 1.92 1.92 1.92 00
01/14/2016 1.57 1.92 1.57 1.92 6,828
01/13/2016 1.6499 1.6499 1.6499 1.6499 00
01/12/2016 1.6499 1.6499 1.6499 1.6499 241
01/11/2016 1.65 1.6511 1.53 1.6 6,004
01/08/2016 1.6201 1.6201 1.6201 1.6201 1,000
01/07/2016 1.62 1.71 1.62 1.64 400
01/06/2016 1.66 1.81 1.66 1.7399 1,124
01/05/2016 1.89 1.9 1.58 1.75 8,866
01/04/2016 1.8899 1.8899 1.8899 1.8899 270
12/31/2015 1.73 1.8491 1.688 1.84 8,438
12/30/2015 1.68 1.73 1.68 1.73 2,179
12/29/2015 1.65 1.69 1.65 1.67 3,520
12/28/2015 1.51 1.65 1.51 1.6 2,658
12/24/2015 1.51 1.51 1.51 1.51 1,293
12/23/2015 1.58 1.58 1.52 1.57 4,330
12/22/2015 1.596 1.6 1.596 1.6 1,000
12/21/2015 1.58 1.6133 1.58 1.6133 8,544
12/18/2015 1.6088 1.6088 1.5801 1.59 3,002
12/17/2015 1.6161 1.6161 1.59 1.59 579
12/16/2015 1.6164 1.6164 1.591 1.591 1,181
12/15/2015 1.59 1.71 1.5 1.7 7,563
12/14/2015 1.66 1.66 1.65 1.65 4,417
12/11/2015 1.74 1.7499 1.678 1.68 5,954
12/10/2015 1.7 1.7 1.7 1.7 2,069
12/09/2015 1.82 1.82 1.82 1.82 00
12/08/2015 1.87 1.87 1.7501 1.82 1,432
12/07/2015 1.81 1.8999 1.7 1.8999 6,785
12/04/2015 1.74 1.77 1.74 1.76 1,753
12/03/2015 1.7 1.7 1.7 1.7 200
12/02/2015 1.7 1.7601 1.7 1.76 4,300
12/01/2015 1.86 1.86 1.75 1.838 8,610
11/30/2015 1.88 1.9399 1.86 1.86 3,085
11/27/2015 2.0465 2.0465 2 2 872
11/25/2015 2.05 2.05 2.05 2.05 158
11/24/2015 1.951 1.951 1.951 1.951 3,503
11/23/2015 1.95 1.95 1.95 1.95 00
11/20/2015 1.952 1.9584 1.95 1.95 4,732
11/19/2015 1.9312 1.9312 1.9312 1.9312 00
11/18/2015 1.85 1.9312 1.85 1.9312 943
11/17/2015 1.899 1.899 1.899 1.899 456
11/16/2015 1.79 1.85 1.79 1.835 1,700
11/13/2015 1.96 1.96 1.96 1.96 300
11/12/2015 1.8901 1.9205 1.89 1.89 2,416
11/11/2015 1.95 1.95 1.935 1.935 600
11/10/2015 1.95 1.95 1.9201 1.9201 2,921
11/09/2015 1.88 1.95 1.865 1.95 13,587
11/06/2015 1.8063 1.8063 1.8063 1.8063 00
11/05/2015 1.76 1.8063 1.76 1.8063 1,700
11/04/2015 1.74 1.74 1.74 1.74 00
11/03/2015 1.84 1.89 1.74 1.74 11,800
11/02/2015 1.625 1.8 1.625 1.8 6,295
10/30/2015 1.6716 1.6716 1.6716 1.6716 159
10/29/2015 1.6501 1.6501 1.6501 1.6501 200
10/28/2015 1.708 1.708 1.6001 1.6846 2,216
10/27/2015 1.5862 1.66 1.5862 1.636 9,286
10/26/2015 1.58 1.64 1.57 1.57 7,569
10/23/2015 1.72 1.7566 1.71 1.71 6,114
10/22/2015 1.74 1.74 1.74 1.74 00
10/21/2015 1.74 1.74 1.74 1.74 00
10/20/2015 1.73 1.7901 1.72 1.74 6,726
10/19/2015 1.7514 1.7514 1.74 1.74 4,194
10/16/2015 1.85 1.85 1.85 1.85 161
10/15/2015 1.816 1.83 1.816 1.83 1,200
10/14/2015 1.7599 1.76 1.7582 1.7599 2,028
10/13/2015 1.75 1.81 1.75 1.76 3,073
10/12/2015 1.9045 1.9092 1.7701 1.86 16,350
10/09/2015 1.93 1.93 1.93 1.93 200
10/08/2015 1.9 1.9 1.9 1.9 00
10/07/2015 1.944 1.96 1.85 1.9 10,742
10/06/2015 1.91 1.98 1.91 1.98 943
10/05/2015 1.99 1.99 1.99 1.99 233
10/02/2015 1.93 1.946 1.93 1.946 741
10/01/2015 1.9235 1.9235 1.9235 1.9235 00
09/30/2015 1.9235 1.9235 1.9235 1.9235 00
09/29/2015 1.924 1.924 1.9235 1.9235 1,041
09/28/2015 1.921 1.9235 1.921 1.9235 544
09/25/2015 1.92 1.99 1.92 1.99 4,545
09/24/2015 1.87 1.87 1.87 1.87 00
09/23/2015 1.878 1.959 1.87 1.87 5,637
09/22/2015 2.05 2.05 1.8128 1.86 15,928
09/21/2015 2.15 2.15 2.09 2.1 1,823
09/18/2015 2.2 2.2 2.2 2.2 1,154
09/17/2015 2.0407 2.0407 2.0407 2.0407 676
09/16/2015 2.059 2.06 2.04 2.04 3,639
09/15/2015 2.15 2.15 2.04 2.04 5,937
09/14/2015 2.13 2.13 2.13 2.13 133
09/11/2015 2.04 2.19 2.04 2.1242 2,889
09/10/2015 2.05 2.12 2.04 2.12 6,674
09/09/2015 2.06 2.06 2.06 2.06 263
09/08/2015 2.13 2.13 2.04 2.088 4,652
09/04/2015 2.2 2.21 2.14 2.18 5,028
09/03/2015 2.0535 2.0535 2.0535 2.0535 408
09/02/2015 2.12 2.21 2.06 2.06 1,685
09/01/2015 2.0985 2.0985 2.06 2.06 5,291
08/31/2015 2.08 2.15 2.08 2.12 4,006
08/28/2015 2.1 2.15 2.04 2.13 15,806
08/27/2015 2.16 2.18 2 2.18 10,097
08/26/2015 2.16 2.26 2.15 2.22 19,895
08/25/2015 2.259 2.259 2.259 2.259 200
08/24/2015 2.08 2.2099 2.08 2.2099 10,905
08/21/2015 2.12 2.24 2.11 2.1594 14,542
08/20/2015 2.38 2.38 2.13 2.29 25,027
08/19/2015 2.56 2.56 2.3362 2.44 27,249
08/18/2015 2.542 2.7 2.5 2.5701 19,836
08/17/2015 2.5 2.54 2.5 2.5 9,490
08/14/2015 2.5 2.5001 2.5 2.5 6,815
08/13/2015 2.55 2.57 2.5 2.5 3,110
08/12/2015 2.542 2.542 2.542 2.542 213
08/11/2015 2.55 2.55 2.55 2.55 1,512
08/10/2015 2.51 2.51 2.5 2.5 240
08/07/2015 2.6 2.61 2.5 2.51 3,633
08/06/2015 2.53 2.63 2.5 2.5 6,720
08/05/2015 2.69 2.69 2.63 2.63 1,803
08/04/2015 2.64 2.74 2.5 2.58 15,800
08/03/2015 2.86 2.86 2.68 2.68 13,210
07/31/2015 2.62 2.7 2.62 2.68 965
07/30/2015 2.68 2.68 2.68 2.68 100
07/29/2015 2.6999 2.6999 2.6999 2.6999 00
07/28/2015 2.52 2.6999 2.5 2.6999 14,311
07/27/2015 2.67 2.67 2.5 2.57 7,521
07/24/2015 2.6982 2.71 2.65 2.65 2,097
07/23/2015 2.709 2.72 2.6701 2.6701 6,514
07/22/2015 2.5601 2.63 2.5601 2.63 2,000
07/21/2015 2.6 2.62 2.6 2.6 2,800
07/20/2015 2.709 2.71 2.56 2.62 5,757
07/17/2015 2.59 2.72 2.59 2.72 5,497
07/16/2015 2.41 2.5899 2.4 2.58 1,537
07/15/2015 2.5056 2.58 2.5056 2.58 1,350
07/14/2015 2.54 2.54 2.54 2.54 00
07/13/2015 2.5 2.54 2.5 2.54 7,000
07/10/2015 2.6 2.6 2.5925 2.6 5,906
07/09/2015 2.5 2.59 2.5 2.59 2,200
07/08/2015 2.5 2.5 2.5 2.5 120
07/07/2015 2.5 2.5 2.5 2.5 00
07/06/2015 2.5 2.5 2.5 2.5 2,591
07/02/2015 2.5 2.5 2.5 2.5 1,000
07/01/2015 2.508 2.54 2.508 2.53 2,300
06/30/2015 2.502 2.53 2.502 2.53 806
06/29/2015 2.5 2.5401 2.5 2.54 1,758
06/26/2015 2.55 2.55 2.55 2.55 1,801
06/25/2015 2.5 2.5501 2.47 2.55 8,574
06/24/2015 2.64 2.64 2.56 2.56 1,915
06/23/2015 2.65 2.68 2.52 2.68 1,580
06/22/2015 2.708 2.73 2.65 2.653 2,721
06/19/2015 2.708 2.71 2.707 2.71 2,677
06/18/2015 2.66 2.71 2.6501 2.71 759
06/17/2015 2.64 2.71 2.628 2.69 1,500
06/16/2015 2.7 2.7 2.7 2.7 300
06/15/2015 2.59 2.66 2.58 2.62 2,803
06/12/2015 2.5301 2.58 2.5301 2.58 900
06/11/2015 2.69 2.69 2.4801 2.55 4,301
06/10/2015 2.38 2.5999 2.379 2.59 7,509
06/09/2015 2.43 2.43 2.32 2.3692 3,513
06/08/2015 2.36 2.36 2.36 2.36 00
06/05/2015 2.421 2.421 2.36 2.36 1,353
06/04/2015 2.4 2.4 2.4 2.4 00
06/03/2015 2.4 2.4 2.4 2.4 2,108
06/02/2015 2.47 2.47 2.4201 2.4201 1,729
06/01/2015 2.45 2.5 2.45 2.5 1,800
05/29/2015 2.48 2.48 2.45 2.45 5,800
05/28/2015 2.5 2.5 2.5 2.5 00
05/27/2015 2.52 2.52 2.4899 2.5 11,700
05/26/2015 2.58 2.58 2.4 2.5 14,428
05/22/2015 2.65 2.65 2.57 2.61 1,300
05/21/2015 2.5801 2.5801 2.5801 2.5801 615
05/20/2015 2.57 2.6101 2.57 2.61 3,502
05/19/2015 2.69 2.69 2.54 2.58 2,035
05/18/2015 2.62 2.66 2.62 2.66 557
05/15/2015 2.76 2.76 2.74 2.74 336
05/14/2015 2.71 2.7499 2.68 2.7 9,500
05/13/2015 2.82 2.82 2.5 2.58 7,309
05/12/2015 2.6199 2.6199 2.58 2.58 1,682
05/11/2015 2.5801 2.63 2.58 2.58 1,801
05/08/2015 2.612 2.612 2.5801 2.5801 8,650
05/07/2015 2.5801 2.5801 2.5801 2.5801 3,070
05/06/2015 2.62 2.62 2.62 2.62 225
05/05/2015 2.6366 2.6366 2.54 2.54 1,650
05/04/2015 2.66 2.67 2.66 2.67 2,250
05/01/2015 2.62 2.6999 2.62 2.69 1,550
04/30/2015 2.66 2.66 2.66 2.66 232
04/29/2015 2.7 2.7 2.7 2.7 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?