Historical Stock Prices

AMS 
$2.13
*  
0.05
2.29%
Get AMS Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-AUG-2014 TO 28-AUG-2015

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.
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
04/28/2015 2.74 2.8 2.7 2.7 4,571
04/27/2015 2.74 2.78 2.74 2.78 451
04/24/2015 2.7308 2.7308 2.7308 2.7308 300
04/23/2015 2.73 2.75 2.73 2.74 836
04/22/2015 2.74 2.74 2.74 2.74 00
04/21/2015 2.75 2.79 2.7 2.74 10,820
04/20/2015 2.83 2.83 2.7 2.7 2,156
04/17/2015 2.7901 2.83 2.7901 2.83 3,345
04/16/2015 2.8 2.8 2.8 2.8 00
04/15/2015 2.74 2.8 2.74 2.8 3,804
04/14/2015 2.7 2.73 2.7 2.73 1,612
04/13/2015 2.54 2.72 2.54 2.72 3,246
04/10/2015 2.69 2.729 2.61 2.729 2,623
04/09/2015 2.59 2.663 2.59 2.65 2,932
04/08/2015 2.65 2.65 2.55 2.55 450
04/07/2015 2.5208 2.5208 2.5201 2.5201 1,928
04/06/2015 2.5201 2.5201 2.5201 2.5201 2,025
04/02/2015 2.33 2.52 2.33 2.52 5,899
04/01/2015 2.5 2.5 2.38 2.38 3,303
03/31/2015 2.5 2.55 2.5 2.54 6,801
03/30/2015 2.3 2.6 2.3 2.55 6,121
03/27/2015 2.56 2.58 2.33 2.5 11,923
03/26/2015 2.55 2.55 2.55 2.55 5,002
03/25/2015 2.5 2.5 2.47 2.47 903
03/24/2015 2.26 2.5 2.26 2.5 9,794
03/23/2015 2.3 2.4 2.288 2.37 2,518
03/20/2015 2.4 2.42 2.4 2.4 2,232
03/19/2015 2.25 2.39 2.25 2.39 3,946
03/18/2015 2.28 2.28 2.26 2.26 509
03/17/2015 2.31 2.3101 2.31 2.3101 5,846
03/16/2015 2.34 2.34 2.26 2.3 8,560
03/13/2015 2.4 2.41 2.3 2.34 15,484
03/12/2015 2.251 2.3 2.25 2.2601 19,977
03/11/2015 2.28 2.36 2.28 2.28 943
03/10/2015 2.3699 2.3699 2.28 2.28 200
03/09/2015 2.28 2.28 2.28 2.28 122
03/06/2015 2.34 2.39 2.22 2.35 8,310
03/05/2015 2.38 2.42 2.38 2.42 5,100
03/04/2015 2.4699 2.4699 2.4699 2.4699 200
03/03/2015 2.38 2.46 2.26 2.3801 16,947
03/02/2015 2.4 2.4 2.4 2.4 00
02/27/2015 2.45 2.5201 2.39 2.4 35,475
02/26/2015 2.4601 2.4806 2.46 2.4806 2,128
02/25/2015 2.4801 2.4801 2.48 2.48 5,265
02/24/2015 2.47 2.52 2.4501 2.52 1,887
02/23/2015 2.65 2.65 2.37 2.37 42,821
02/20/2015 2.65 2.65 2.65 2.65 00
02/19/2015 2.5901 2.65 2.59 2.65 12,868
02/18/2015 2.602 2.602 2.59 2.5948 830
02/17/2015 2.53 2.59 2.51 2.5732 5,329
02/13/2015 2.48 2.48 2.48 2.48 00
02/12/2015 2.55 2.55 2.48 2.48 1,320
02/11/2015 2.43 2.501 2.4 2.42 2,094
02/10/2015 2.46 2.54 2.46 2.54 1,223
02/09/2015 2.4811 2.62 2.4811 2.6 1,661
02/06/2015 2.65 2.65 2.65 2.65 00
02/05/2015 2.65 2.65 2.62 2.65 8,540
02/04/2015 2.51 2.66 2.4 2.66 3,572
02/03/2015 2.58 2.8 2.58 2.62 7,240
02/02/2015 2.4509 2.5387 2.45 2.5387 4,105
01/30/2015 2.4899 2.4899 2.4899 2.4899 00
01/29/2015 2.49 2.49 2.4899 2.4899 810
01/28/2015 2.58 2.6 2.4 2.5 80,433
01/27/2015 2.45 2.45 2.45 2.45 140
01/26/2015 2.53 2.59 2.3005 2.42 31,866
01/23/2015 2.6 2.65 2.59 2.59 4,300
01/22/2015 2.5 2.5 2.5 2.5 00
01/21/2015 2.449 2.5346 2.449 2.5 7,184
01/20/2015 2.37 2.45 2.37 2.45 2,920
01/16/2015 2.51 2.52 2.35 2.35 2,575
01/15/2015 2.492 2.492 2.3301 2.4 5,607
01/14/2015 2.54 2.55 2.54 2.5499 800
01/13/2015 2.65 2.65 2.38 2.43 24,324
01/12/2015 2.83 2.83 2.7 2.7 12,493
01/09/2015 2.74 2.75 2.57 2.75 23,922
01/08/2015 2.81 2.9 2.67 2.84 32,817
01/07/2015 2.93 2.93 2.76 2.77 1,619
01/06/2015 3.04 3.04 2.8116 2.8116 6,792
01/05/2015 2.95 3.05 2.87 2.98 41,879
01/02/2015 2.87 2.999 2.8 2.9 14,419
12/31/2014 2.7476 2.89 2.7476 2.81 14,446
12/30/2014 2.55 3.05 2.52 2.82 79,848
12/29/2014 2.513 2.513 2.513 2.513 100
12/26/2014 2.55 2.55 2.51 2.51 2,180
12/24/2014 2.5001 2.5001 2.5001 2.5001 100
12/23/2014 2.52 2.52 2.43 2.52 523
12/22/2014 2.49 2.49 2.3901 2.43 1,000
12/19/2014 2.46 2.47 2.38 2.38 6,289
12/18/2014 2.47 2.47 2.46 2.46 244
12/17/2014 2.37 2.38 2.37 2.38 947
12/16/2014 2.47 2.47 2.37 2.37 982
12/15/2014 2.35 2.47 2.35 2.47 4,756
12/12/2014 2.45 2.45 2.419 2.43 9,729
12/11/2014 2.52 2.52 2.509 2.5099 2,100
12/10/2014 2.53 2.53 2.5089 2.52 6,449
12/09/2014 2.65 2.65 2.519 2.6 5,341
12/08/2014 2.39 2.8495 2.28 2.603 44,467
12/05/2014 2.47 2.47 2.39 2.4 1,841
12/04/2014 2.52 2.53 2.41 2.41 5,581
12/03/2014 2.49 2.5 2.49 2.5 444
12/02/2014 2.52 2.55 2.52 2.52 1,600
12/01/2014 2.49 2.6099 2.49 2.52 2,829
11/28/2014 2.5 2.5361 2.5 2.5361 1,200
11/26/2014 2.49 2.49 2.49 2.49 140
11/25/2014 2.49 2.49 2.49 2.49 00
11/24/2014 2.4901 2.491 2.49 2.49 513
11/21/2014 2.5955 2.5955 2.5955 2.5955 500
11/20/2014 2.59 2.59 2.59 2.59 00
11/19/2014 2.4801 2.59 2.4801 2.59 1,300
11/18/2014 2.52 2.53 2.5117 2.53 535
11/17/2014 2.53 2.53 2.53 2.53 00
11/14/2014 2.7499 2.7499 2.44 2.53 4,231
11/13/2014 2.43 2.81 2.43 2.7235 29,436
11/12/2014 2.5 2.512 2.5 2.512 630
11/11/2014 2.39 2.46 2.39 2.44 2,823
11/10/2014 2.22 2.55 2.22 2.44 12,875
11/07/2014 2.72 2.8 2.66 2.66 5,650
11/06/2014 2.6915 2.75 2.6915 2.75 5,520
11/05/2014 2.7399 2.7399 2.632 2.67 4,409
11/04/2014 2.55 2.74 2.55 2.6913 4,137
11/03/2014 2.19 2.75 2.19 2.618 66,135
10/31/2014 2.16 2.2 1.99 2.19 8,765
10/30/2014 2.18 2.18 2.1401 2.1401 593
10/29/2014 2.18 2.2 2.18 2.2 3,000
10/28/2014 2.18 2.201 2.18 2.19 3,300
10/27/2014 2.2 2.2 2.18 2.182 2,611
10/24/2014 2.16 2.23 2.16 2.2 6,317
10/23/2014 2.1 2.24 2.1 2.14 9,555
10/22/2014 2.15 2.18 2.07 2.07 1,501
10/21/2014 2.18 2.25 2.18 2.2 6,500
10/20/2014 2.14 2.1999 2.13 2.18 4,705
10/17/2014 2.14 2.1407 2.14 2.14 1,423
10/16/2014 2.16 2.163 2.14 2.163 2,251
10/15/2014 2.17 2.1732 2.17 2.17 903
10/14/2014 2.14 2.19 2.14 2.19 4,715
10/13/2014 2.09 2.13 2.09 2.12 3,559
10/10/2014 2.0656 2.0656 2.026 2.026 1,056
10/09/2014 1.9812 2.08 1.9812 2.08 650
10/08/2014 2.09 2.0901 2 2.01 10,325
10/07/2014 2.1 2.1 2.1 2.1 00
10/06/2014 2.13 2.13 2.1 2.1 5,511
10/03/2014 2.17 2.21 2.17 2.1801 3,585
10/02/2014 2.2 2.23 2.11 2.21 17,191
10/01/2014 2.2084 2.2192 2.19 2.2 2,059
09/30/2014 2.21 2.21 2.19 2.2 1,887
09/29/2014 2.23 2.24 2.2 2.23 16,800
09/26/2014 2.25 2.25 2.25 2.25 00
09/25/2014 2.2101 2.25 2.2101 2.25 1,450
09/24/2014 2.2399 2.25 2.213 2.25 35,600
09/23/2014 2.2399 2.2399 2.2399 2.2399 00
09/22/2014 2.25 2.25 2.2128 2.2399 3,763
09/19/2014 2.15 2.24 2.12 2.24 8,839
09/18/2014 2.12 2.15 2.09 2.15 4,688
09/17/2014 2.17 2.17 2.08 2.1208 8,101
09/16/2014 2.07 2.2 2.07 2.16 3,201
09/15/2014 2.07 2.1701 2.07 2.15 6,705
09/12/2014 2.08 2.1199 2.08 2.1199 4,702
09/11/2014 2.11 2.16 2.06 2.15 18,052
09/10/2014 2.15 2.2 2.13 2.13 7,221
09/09/2014 2.12 2.12 2.09 2.09 25,442
09/08/2014 2.16 2.1821 2.09 2.09 5,052
09/05/2014 2.1 2.41 2.0999 2.17 15,388
09/04/2014 2.18 2.33 2.05 2.11 37,152
09/03/2014 2.19 2.29 2.16 2.21 13,415
09/02/2014 2.29 2.32 2.25 2.26 19,100
08/29/2014 2.26 2.3399 2.26 2.297 740
08/28/2014 2.32 2.36 2.06 2.23 21,015
*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?