Historical Stock Prices

AMX 
$22.01
*  
0.19
0.86%
Get AMX Alerts
*Delayed - data as of Apr. 17, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-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.
04/17/2015 21.88 22.11 21.83 22.01 4,391,655
04/16/2015 21.7 22.38 21.665 22.2 4,377,357
04/15/2015 21.4 21.78 21.27 21.74 3,866,734
04/14/2015 21.18 21.5 20.98 21.34 5,014,970
04/13/2015 21.17 21.35 21.075 21.15 1,924,635
04/10/2015 20.92 21.39 20.92 21.21 3,154,201
04/09/2015 21.1 21.31 21 21.15 3,268,093
04/08/2015 21.6 21.66 21.07 21.14 2,590,922
04/07/2015 21.76 21.78 21.36 21.42 2,503,392
04/06/2015 21.39 22.21 21.39 21.73 4,249,998
04/02/2015 21.55 21.6 21.2 21.4 2,769,245
04/01/2015 20.71 21.37 20.59 21.33 6,300,598
03/31/2015 20.51 20.66 20.37 20.46 3,948,813
03/30/2015 20.52 20.69 20.47 20.67 2,915,214
03/27/2015 20.47 20.67 20.34 20.5 2,733,662
03/26/2015 20.73 20.77 20.36 20.48 2,889,976
03/25/2015 21.12 21.26 20.76 20.79 2,832,511
03/24/2015 21 21.205 20.91 21.05 2,672,950
03/23/2015 20.82 21.06 20.74 20.97 2,220,354
03/20/2015 20.61 21.14 20.53 20.79 3,797,442
03/19/2015 20.99 21.01 20.31 20.48 3,377,070
03/18/2015 19.8 21.235 19.71 21.19 8,510,508
03/17/2015 19.72 19.88 19.66 19.69 2,408,249
03/16/2015 19.69 19.87 19.49 19.81 2,904,433
03/13/2015 19.55 19.68 19.39 19.64 4,647,478
03/12/2015 19.63 19.81 19.53 19.71 2,062,903
03/11/2015 19.55 19.69 19.46 19.58 2,697,187
03/10/2015 19.65 19.87 19.52 19.52 2,967,362
03/09/2015 19.86 19.94 19.84 19.88 2,448,510
03/06/2015 20 20.09 19.8 19.86 3,486,711
03/05/2015 20.75 20.79 20.22 20.23 3,379,513
03/04/2015 20.8 20.83 20.4 20.69 2,295,313
03/03/2015 21 21 20.77 20.87 2,747,193
03/02/2015 21.34 21.38 20.755 21.03 4,777,148
02/27/2015 21.53 21.57 21.3 21.38 4,270,845
02/26/2015 21.4 21.6 21.18 21.56 2,116,532
02/25/2015 21.26 21.44 21.17 21.38 2,750,271
02/24/2015 21.16 21.48 21.08 21.36 2,971,891
02/23/2015 21.63 21.66 21.11 21.16 2,563,156
02/20/2015 21.67 21.75 21.43 21.75 2,427,935
02/19/2015 21.73 21.9 21.665 21.73 2,321,472
02/18/2015 21.63 22.04 21.62 21.97 4,281,255
02/17/2015 21.89 22 21.61 21.77 2,849,748
02/13/2015 21.69 21.98 21.66 21.97 4,008,760
02/12/2015 20.58 21.74 20.57 21.7 6,235,095
02/11/2015 20.97 20.97 20.36 20.52 8,018,344
02/10/2015 21.73 21.84 21.44 21.51 4,183,185
02/09/2015 21.65 21.81 21.6 21.76 4,124,993
02/06/2015 21.77 21.81 21.63 21.68 5,316,963
02/05/2015 21.58 21.93 21.58 21.73 4,928,877
02/04/2015 21.67 21.78 21.43 21.54 3,390,716
02/03/2015 21.84 22.01 21.48 21.78 4,437,948
02/02/2015 21.6 21.96 21.5 21.66 2,975,947
01/30/2015 21.57 21.69 21.31 21.39 3,422,417
01/29/2015 22.23 22.23 21.76 21.95 3,079,721
01/28/2015 22.625 22.77 22.1 22.17 2,771,925
01/27/2015 22.72 22.81 22.585 22.66 2,825,104
01/26/2015 23.38 23.38 22.725 23.03 7,563,026
01/23/2015 23.44 23.67 23.39 23.53 2,704,540
01/22/2015 23.28 23.64 23.02 23.58 5,064,657
01/21/2015 23.02 23.2 22.86 23.13 5,693,711
01/20/2015 22.7 23.18 22.43 22.99 3,835,097
01/16/2015 22.62 22.77 22.33 22.77 4,103,537
01/15/2015 22.69 22.8001 22.5 22.65 3,889,798
01/14/2015 22.19 22.72 22.09 22.62 3,795,264
01/13/2015 22.5 22.74 22.29 22.34 2,412,254
01/12/2015 22.64 22.68 22.36 22.47 3,247,840
01/09/2015 22.43 22.8 22.31 22.71 3,512,367
01/08/2015 21.99 22.41 21.86 22.34 3,679,326
01/07/2015 21.72 21.9 21.43 21.86 2,291,562
01/06/2015 21.39 21.53 21.13 21.38 3,202,811
01/05/2015 21.65 21.65 21.17 21.38 3,490,380
01/02/2015 22.08 22.17 21.63 21.71 3,604,685
12/31/2014 22.12 22.28 21.94 22.18 1,648,657
12/30/2014 22.21 22.22 21.875 22.11 2,288,692
12/29/2014 22.1 22.345 21.95 22.24 2,626,144
12/26/2014 21.95 22.275 21.85 22.2 2,690,091
12/24/2014 21.99 22.1 21.79 21.98 1,063,885
12/23/2014 21.93 22.03 21.7 21.99 2,732,373
12/22/2014 21.63 21.91 21.55 21.9 2,925,507
12/19/2014 21.92 21.93 21.52 21.59 5,401,538
12/18/2014 21.45 21.92 21.38 21.79 6,652,724
12/17/2014 20.51 21.78 20.4 21.17 9,208,089
12/16/2014 20.23 20.73 20.05 20.39 5,376,427
12/15/2014 21.01 21.04 20.37 20.48 6,026,931
12/12/2014 21.53 21.61 20.9 20.95 3,453,836
12/11/2014 21.43 21.86 21.39 21.6 5,799,444
12/10/2014 21.93 21.99 21.18 21.36 5,869,182
12/09/2014 22.13 22.22 21.88 21.95 3,452,202
12/08/2014 22.33 22.48 22.19 22.34 2,383,354
12/05/2014 22.5 22.56 22.33 22.44 3,497,103
12/04/2014 22.72 22.74 22.52 22.55 2,248,855
12/03/2014 22.75 22.84 22.49 22.8 3,918,555
12/02/2014 23.1 23.1 22.63 22.73 3,254,473
12/01/2014 23.64 23.64 23.07 23.3 5,517,208
11/28/2014 23.88 23.95 23.65 23.71 1,330,719
11/26/2014 24.18 24.25 23.9 24.03 1,477,413
11/25/2014 24.19 24.32 24.11 24.18 5,612,894
11/24/2014 24.17 24.29 24.09 24.27 4,374,985
11/21/2014 23.84 24.22 23.71 24.17 10,568,400
11/20/2014 23.66 23.72 23.43 23.56 4,836,033
11/19/2014 23.54 23.73 23.49 23.67 4,206,210
11/18/2014 23.41 23.65 23.38 23.61 3,871,423
11/17/2014 23.22 23.56 23.15 23.53 2,706,445
11/14/2014 22.96 23.4 22.96 23.26 4,299,400
11/13/2014 22.75 23.24 22.74 23.22 5,116,412
11/12/2014 23.36 23.36 22.76 22.85 3,781,257
11/11/2014 23.6 23.71 23.2 23.38 4,073,183
11/10/2014 23.86 23.92 23.18 23.59 6,387,296
11/07/2014 24 24.15 23.81 24.15 2,748,206
11/06/2014 24.18 24.24 23.83 23.98 2,499,983
11/05/2014 24.08 24.39 24 24.17 2,518,544
11/04/2014 24.47 24.47 24.19 24.19 3,704,568
11/03/2014 24.38 24.51 24.27 24.39 5,483,528
10/31/2014 24.22 24.42 24.08 24.41 4,467,949
10/30/2014 23.96 24.18 23.79 23.98 6,613,447
10/29/2014 23.82 23.97 23.73 23.89 2,849,977
10/28/2014 23.83 24.0099 23.66 23.81 3,248,824
10/27/2014 23.56 23.82 23.45 23.66 3,476,108
10/24/2014 23.75 24 23.3 23.53 6,020,460
10/23/2014 23.94 24.03 23.67 23.75 4,896,074
10/22/2014 24.06 24.1 23.74 23.74 4,962,836
10/21/2014 24.08 24.4 23.96 24.04 5,403,675
10/20/2014 23.86 24.1 23.84 23.94 3,232,658
10/17/2014 24.14 24.65 23.93 24.03 3,657,519
10/16/2014 23.6 24.13 23.56 23.77 5,511,758
10/15/2014 24.05 24.25 23.33 23.92 5,193,669
10/14/2014 24.22 24.62 24.15 24.36 2,153,410
10/13/2014 24.12 24.46 24.05 24.11 2,898,519
10/10/2014 24.49 24.51 24.12 24.12 3,811,996
10/09/2014 24.9 24.93 24.51 24.64 2,050,985
10/08/2014 24.75 25.08 24.62 24.89 3,883,342
10/07/2014 25 25.31 24.79 24.8 4,649,263
10/06/2014 24.96 25.4 24.96 25.04 2,746,412
10/03/2014 24.97 25 24.61 24.79 3,248,120
10/02/2014 24.66 24.99 24.41 24.81 2,637,627
10/01/2014 25.01 25.11 24.51 24.53 4,136,712
09/30/2014 24.83 25.28 24.77 25.2 4,432,562
09/29/2014 24.99 25.06 24.75 24.76 4,023,023
09/26/2014 25.06 25.27 24.95 25.16 1,681,755
09/25/2014 25.15 25.29 24.9101 25.07 4,196,559
09/24/2014 25.42 25.43 25.19 25.32 3,502,661
09/23/2014 25.84 25.88 25.12 25.26 4,399,758
09/22/2014 25.67 26.01 25.65 25.85 4,965,484
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
*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?