Historical Stock Prices

AMX 
$25.9
*  
0.48
1.82%
Get AMX Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading AMX now
Exchange: NYSE
Industry: Public Utilities
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 26.5 26.5 25.84 25.9 7,531,829
09/18/2014 26.34 26.52 26.25 26.38 3,856,039
09/17/2014 26.43 26.57 26.08 26.36 6,267,114
09/16/2014 26.03 26.5 25.73 26.21 6,567,281
09/15/2014 25.68 26.95 25.57 26.15 10,247,400
09/12/2014 25.37 25.81 25.33 25.71 6,615,919
09/11/2014 25.78 25.78 25.37 25.49 5,390,010
09/10/2014 25.83 26.03 25.47 25.72 5,021,670
09/09/2014 26.21 26.29 25.815 25.97 7,415,932
09/08/2014 26.33 26.87 26.11 26.32 7,660,388
09/05/2014 25.87 26.53 25.75 26.32 8,247,683
09/04/2014 25.29 25.98 25.18 25.87 6,404,407
09/03/2014 24.94 25.3 24.94 25.16 4,163,038
09/02/2014 24.42 24.98 24.31 24.93 6,335,243
08/29/2014 24.19 24.6 24.18 24.51 5,487,516
08/28/2014 24.12 24.31 23.99 24.29 3,061,871
08/27/2014 24.04 24.22 23.99 24.16 3,269,936
08/26/2014 24.01 24.09 23.89 23.94 1,560,877
08/25/2014 23.9 24.0625 23.84 23.86 1,817,557
08/22/2014 23.99 24.04 23.745 23.86 2,816,119
08/21/2014 23.75 24.13 23.7 24.07 3,685,504
08/20/2014 23.58 23.75 23.48 23.73 3,180,862
08/19/2014 23.73 23.73 23.5 23.64 3,480,846
08/18/2014 23.66 23.76 23.48 23.73 3,190,503
08/15/2014 23.78 23.79 23.47 23.59 2,913,154
08/14/2014 23.7 23.7 23.38 23.58 2,976,517
08/13/2014 23.69 23.7256 23.25 23.57 4,302,666
08/12/2014 23.45 23.61 23.36 23.56 3,684,528
08/11/2014 23.01 23.55 22.91 23.47 5,629,609
08/08/2014 22.63 22.99 22.39 22.92 4,977,516
08/07/2014 23.17 23.27 22.45 22.54 10,781,120
08/06/2014 23.13 23.48 22.97 23.2 4,404,432
08/05/2014 23.51 23.58 23.02 23.12 7,525,709
08/04/2014 23.51 23.72 23.28 23.69 6,748,276
08/01/2014 23.64 23.69 23.15 23.45 5,714,781
07/31/2014 23.61 23.72 23.34 23.57 5,841,181
07/30/2014 24.08 24.12 23.52 23.8 5,469,825
07/29/2014 24.05 24.07 23.84 23.9 3,277,897
07/28/2014 23.97 24.1 23.79 24.02 6,829,388
07/25/2014 23.88 23.99 23.75 23.97 5,723,198
07/24/2014 23.74 24.08 23.46 23.84 4,695,413
07/23/2014 23.77 23.86 23.535 23.76 7,341,415
07/22/2014 23.24 23.94 23.24 23.76 12,031,320
07/21/2014 23.45 23.55 23.06 23.22 7,273,278
07/18/2014 24.01 24.13 23.545 23.81 4,916,232
07/17/2014 23.78 24.1699 23.63 23.88 6,711,274
07/16/2014 23.68 24.105 23.55 24.01 6,639,084
07/15/2014 23.06 23.85 23 23.64 8,221,796
07/14/2014 23.04 23.25 22.9 23.15 6,577,391
07/11/2014 22.43 23.44 22.43 22.9 7,730,338
07/10/2014 22.5 22.61 22.25 22.5 11,499,960
07/09/2014 21.53 22.83 21.25 22.83 22,919,100
07/08/2014 20.74 20.84 20.54 20.74 2,989,886
07/07/2014 20.65 20.8 20.57 20.77 4,140,994
07/03/2014 20.76 20.79 20.43 20.72 3,459,811
07/02/2014 20.75 20.89 20.67 20.81 3,837,522
07/01/2014 20.7 20.97 20.7 20.84 5,912,577
06/30/2014 20.52 20.85 20.47 20.75 7,077,209
06/27/2014 19.67 21.07 19.62 20.69 15,980,160
06/26/2014 19.84 19.85 19.65 19.69 2,955,971
06/25/2014 19.7 19.91 19.66 19.85 2,795,495
06/24/2014 19.5 19.76 19.5 19.76 5,153,902
06/23/2014 19.52 19.64 19.42 19.52 2,627,853
06/20/2014 19.61 19.68 19.49 19.54 3,678,559
06/19/2014 19.67 19.73 19.55 19.56 4,586,303
06/18/2014 19.69 19.83 19.43 19.66 8,979,158
06/17/2014 19.75 19.78 19.59 19.64 3,277,452
06/16/2014 19.99 19.99 19.65 19.77 3,267,114
06/13/2014 19.96 20.04 19.885 19.98 2,386,769
06/12/2014 20.21 20.25 19.84 20 3,005,512
06/11/2014 20.21 20.41 20.1 20.14 3,905,439
06/10/2014 20.26 20.35 20.15 20.26 5,607,508
06/09/2014 20.32 20.43 20.28 20.37 3,478,071
06/06/2014 20.15 20.44 20.11 20.37 9,182,957
06/05/2014 19.56 20.01 19.56 20.01 7,064,054
06/04/2014 19.64 19.74 19.43 19.44 2,192,553
06/03/2014 19.52 19.73 19.51 19.72 2,755,685
06/02/2014 19.38 19.57 19.21 19.53 3,117,510
05/30/2014 19.79 19.79 19.27 19.33 5,913,627
05/29/2014 19.92 20.03 19.81 19.84 2,592,753
05/28/2014 19.91 20.005 19.81 19.92 2,116,665
05/27/2014 20.04 20.04 19.52 19.89 4,099,445
05/23/2014 20.2 20.34 19.88 19.9 3,391,508
05/22/2014 20.26 20.345 20.18 20.21 2,910,176
05/21/2014 20.05 20.21 20.04 20.14 3,318,466
05/20/2014 19.53 20.01 19.51 19.99 8,075,386
05/19/2014 19.69 19.89 19.36 19.61 13,102,710
05/16/2014 20.15 20.495 20.14 20.43 2,377,727
05/15/2014 20.38 20.43 19.99 20.13 2,761,835
05/14/2014 20.29 20.48 20.06 20.45 3,252,578
05/13/2014 20.36 20.615 20.29 20.32 4,622,961
05/12/2014 20 20.29 19.93 20.28 3,331,122
05/09/2014 20.15 20.2 19.7 19.92 3,689,635
05/08/2014 20.26 20.41 20.09 20.14 4,523,873
05/07/2014 20.39 20.4 20.18 20.19 6,475,372
05/06/2014 20.15 20.54 20.15 20.41 2,561,656
05/05/2014 20.03 20.24 19.93 20.2 1,803,717
05/02/2014 20.26 20.46 20 20.13 3,082,843
05/01/2014 20.06 20.33 19.88 20.26 3,921,002
04/30/2014 20.05 20.25 19.62 20.08 4,871,420
04/29/2014 19.86 20.155 19.75 20.08 2,803,808
04/28/2014 19.76 19.97 19.58 19.73 2,837,414
04/25/2014 19.67 19.8 19.37 19.73 2,867,282
04/24/2014 19.56 19.83 19.43 19.72 5,276,656
04/23/2014 19.55 19.77 19.34 19.63 6,400,996
04/22/2014 19.16 19.66 19.08 19.59 14,951,040
04/21/2014 19.71 19.71 19.385 19.42 10,654,110
04/17/2014 19.69 19.73 19.47 19.54 8,651,538
04/16/2014 19.99 20.005 19.63 19.69 5,054,277
04/15/2014 20.11 20.14 19.575 19.87 4,562,214
04/14/2014 20.07 20.19 19.77 20.19 3,016,344
04/11/2014 19.81 20.12 19.64 19.97 5,152,092
04/10/2014 20.53 20.62 19.93 19.98 5,765,344
04/09/2014 20.43 20.58 20.14 20.54 4,305,782
04/08/2014 20.92 21.12 20.425 20.51 4,758,965
04/07/2014 20.62 21.045 20.53 20.79 3,931,325
04/04/2014 20.79 21.17 20.7 20.8 8,047,271
04/03/2014 20.45 20.64 20.07 20.62 7,439,746
04/02/2014 20.33 20.57 20.31 20.54 6,318,095
04/01/2014 20.06 20.35 19.91 20.33 8,026,542
03/31/2014 19.38 19.88 19.3 19.88 6,898,546
03/28/2014 19.4 19.56 19.2 19.26 7,606,519
03/27/2014 19.59 19.74 19.26 19.31 9,023,216
03/26/2014 20 20.08 19.41 19.57 6,926,841
03/25/2014 20.14 20.77 19.61 19.96 10,546,750
03/24/2014 20.35 20.82 20.21 20.68 4,666,463
03/21/2014 20.18 20.4 20.12 20.26 4,094,818
03/20/2014 19.77 20.21 19.54 20.03 5,262,458
03/19/2014 19.96 20.14 19.73 19.77 4,433,371
03/18/2014 19.91 20.165 19.845 19.98 3,499,145
03/17/2014 19.94 20.06 19.64 19.92 3,776,578
03/14/2014 19.58 19.88 19.34 19.85 5,027,756
03/13/2014 20.17 20.31 19.65 19.69 5,462,340
03/12/2014 19.76 20.305 19.7 20.14 8,163,374
03/11/2014 19.63 20.34 19.42 19.85 8,246,828
03/10/2014 19.44 19.715 19.24 19.62 5,781,694
03/07/2014 19.4 19.62 19.13 19.59 7,448,666
03/06/2014 19.37 19.605 19.22 19.35 6,673,379
03/05/2014 19.2 19.35 19.05 19.17 5,265,225
03/04/2014 19.7 19.74 19.09 19.19 8,410,819
03/03/2014 19.19 19.49 19.025 19.48 5,120,192
02/28/2014 19.82 19.89 19.22 19.37 4,168,777
02/27/2014 19.53 19.96 19.29 19.86 4,037,745
02/26/2014 19.72 19.83 19.33 19.5 3,758,718
02/25/2014 19.84 20.05 19.56 19.76 4,826,756
02/24/2014 20.11 20.13 19.72 19.84 4,594,610
02/21/2014 20.16 20.58 19.98 20.15 4,780,261
02/20/2014 20.07 20.26 19.89 20.12 6,870,606
02/19/2014 20.8 20.91 20.36 20.45 4,271,401
02/18/2014 21.26 21.32 20.83 20.88 3,781,302
02/14/2014 21.2 21.4 20.95 21.25 3,240,568
02/13/2014 21.08 21.2301 20.76 21.1 5,859,733
02/12/2014 21.63 22 21.07 21.19 7,364,257
02/11/2014 20.92 21.68 20.92 21.49 4,609,821
02/10/2014 21.28 21.32 20.69 20.97 4,152,677
02/07/2014 21.11 21.37 20.78 21.32 6,111,384
02/06/2014 20.83 21.35 20.69 21.07 4,351,494
02/05/2014 21.1 21.16 20.58 20.69 7,012,759
02/04/2014 20.91 21.48 20.74 21.11 5,535,979
02/03/2014 21.26 21.3 20.56 20.57 4,088,474
01/31/2014 21.31 21.38 20.94 21.26 5,077,849
01/30/2014 21.36 21.67 21.08 21.43 7,024,118
01/29/2014 20.87 21.34 20.67 21.05 6,940,408
01/28/2014 21.31 21.44 21.13 21.28 3,466,682
01/27/2014 21.03 21.46 20.79 21.16 6,290,258
01/24/2014 21.23 21.51 20.74 21.18 8,625,107
01/23/2014 21.76 21.88 21.47 21.58 3,089,327
01/22/2014 21.64 21.975 21.6 21.93 3,763,087
01/21/2014 21.83 21.87 21.255 21.64 4,012,784
01/17/2014 21.8 21.9 21.62 21.76 3,498,049
01/16/2014 22.22 22.22 21.845 21.92 4,307,088
01/15/2014 21.99 22.28 21.89 22.18 4,269,470
01/14/2014 21.9 22.08 21.78 22 5,252,824
01/13/2014 22.05 22.09 21.715 21.79 3,924,654
01/10/2014 21.86 22.2901 21.64 22.03 6,581,926
01/09/2014 22 22 21.51 21.77 6,622,752
01/08/2014 22.45 22.45 21.83 21.95 6,324,981
01/07/2014 22.69 22.87 22.41 22.48 4,264,651
01/06/2014 22.72 22.8997 22.44 22.56 5,127,721
01/03/2014 22.83 22.83 22.44 22.65 4,701,326
01/02/2014 23.25 23.33 22.45 22.65 6,269,287
12/31/2013 23.52 23.58 23.155 23.37 3,516,022
12/30/2013 23.3 23.75 23.21 23.51 4,806,792
12/27/2013 23.01 23.4 22.9525 23.39 2,839,835
12/26/2013 23.12 23.13 22.9 23.05 4,151,348
12/24/2013 23.14 23.39 23.01 23.08 3,669,446
12/23/2013 22.7 23.15 22.68 23.06 4,453,810
12/20/2013 22.56 23 22.5 22.65 6,639,549
12/19/2013 22.39 22.67 22.25 22.51 6,557,788
12/18/2013 22.12 22.92 22.05 22.65 10,759,770
12/17/2013 22.56 22.645 22.03 22.08 5,519,774
12/16/2013 22.34 22.7 22.26 22.5 4,084,321
12/13/2013 22.31 22.35 22.099 22.26 5,003,837
12/12/2013 22.29 22.35 21.87 22.26 3,919,808
12/11/2013 22.49 22.735 22.32 22.35 6,699,312
12/10/2013 22.56 22.69 22.37 22.55 6,152,237
12/09/2013 22.37 22.86 22.33 22.6 9,204,015
12/06/2013 22.86 23 22.175 22.25 9,989,461
12/05/2013 22.16 22.93 22.01 22.19 7,225,634
12/04/2013 22.65 22.75 22.36 22.61 5,174,449
12/03/2013 22.68 22.88 22.46 22.85 5,152,617
12/02/2013 23.1 23.17 22.65 22.77 4,356,147
11/29/2013 23.11 23.32 23 23.24 3,777,332
11/27/2013 22.53 23.13 22.49 23.11 5,826,381
11/26/2013 22.66 22.66 22.39 22.45 5,780,215
11/25/2013 23.23 23.4 22.595 22.67 6,929,638
11/22/2013 22.68 23.25 22.61 23.17 9,074,826
11/21/2013 22.49 22.82 22.28 22.72 7,779,900
11/20/2013 22.02 22.7401 22 22.42 10,608,260
11/19/2013 21.92 22.2 21.64 22.12 7,619,710
11/18/2013 22.22 22.22 21.72 21.92 4,189,975
11/15/2013 21.49 22.11 21.435 22.04 10,950,460
11/14/2013 21.01 21.5 20.91 21.47 10,140,500
11/13/2013 20.51 21.01 20.4 21 6,864,499
11/12/2013 20.67 21.08 20.47 20.8 8,894,789
11/11/2013 20.81 21.07 20.68 20.84 6,483,438
11/08/2013 21.06 21.06 20.61 20.89 9,498,785
11/07/2013 21.35 21.49 21.01 21.03 9,369,232
11/06/2013 21.21 21.47 21.12 21.31 9,632,345
11/05/2013 21.43 21.55 21.06 21.1 10,114,480
11/04/2013 21.62 21.85 21.56 21.71 6,661,236
11/01/2013 21.24 21.55 21.24 21.54 5,528,044
10/31/2013 21.51 21.6 21.27 21.41 7,132,284
10/30/2013 21.65 21.69 21.37 21.56 5,718,320
10/29/2013 21.46 21.74 21.46 21.62 8,832,947
10/28/2013 21.06 21.58 21 21.51 11,812,560
10/25/2013 20.8 21.2 20.05 21.07 18,202,700
10/24/2013 21.09 21.12 20.73 20.98 6,803,845
10/23/2013 21.39 21.39 21.09 21.13 6,009,581
10/22/2013 21.67 21.675 21.37 21.53 8,039,501
10/21/2013 21.49 21.6475 21.26 21.46 6,369,422
10/18/2013 21.59 21.72 21.43 21.5 6,713,699
10/17/2013 21.92 21.92 21.5 21.67 6,279,915
10/16/2013 21.05 22.505 20.92 21.75 20,756,950
10/15/2013 21.04 21.21 20.86 20.87 7,172,965
10/14/2013 20.86 21.35 20.79 21.22 6,833,486
10/11/2013 20.37 21.115 20.24 21.06 9,432,265
10/10/2013 19.89 20.44 19.86 20.39 5,468,812
10/09/2013 19.43 19.87 19.34 19.73 8,465,779
10/08/2013 20.08 20.2 19.405 19.56 6,843,054
10/07/2013 20.2 20.36 20.05 20.1 4,739,604
10/04/2013 20.18 20.4 20.1 20.37 7,082,037
10/03/2013 20.32 20.43 19.98 20.18 5,161,139
10/02/2013 20.26 20.47 20.17 20.37 7,471,922
10/01/2013 19.94 20.44 19.77 20.37 5,438,241
09/30/2013 19.94 20.09 19.74 19.81 5,389,531
09/27/2013 20.18 20.3 19.925 20.07 4,225,488
09/26/2013 20.52 20.59 20.2 20.34 4,567,873
09/25/2013 20.33 20.53 20.21 20.48 4,484,276
09/24/2013 20.43 20.58 20.3 20.39 3,409,617
09/23/2013 19.96 20.53 19.95 20.43 5,291,730
09/20/2013 20.52 20.57 19.89 20.04 6,579,743
09/19/2013 21.12 21.23 20.35 20.51 7,582,367
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?