Quantcast
AMSF

Historical Stock Prices

$68.83
*  
1.35
2%
Get AMSF Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading AMSF now
Exchange:NASDAQ
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
08/16/2019 67.76 68.99 67.67 68.83 95,867
08/15/2019 66.66 68.04 66.56 67.48 78,270
08/14/2019 66.42 66.95 66.1 66.56 96,141
08/13/2019 66.43 67.34 66.0605 66.9 80,038
08/12/2019 66.05 66.94 65.51 66.41 85,533
08/09/2019 66.48 66.69 65.57 66.03 108,867
08/08/2019 66.11 67.74 65.81 66.39 152,966
08/07/2019 65.23 66.03 64.155 65.76 132,496
08/06/2019 64.59 65.78 64.42 65.42 181,739
08/05/2019 64.76 65.74 63.075 64.28 146,267
08/02/2019 65.68 65.93 64.96 65.51 55,591
08/01/2019 66.99 66.99 64.8 65.52 136,697
07/31/2019 65.62 66.67 64.91 65.06 104,783
07/30/2019 64.53 65.91 64.53 65.61 78,779
07/29/2019 65.56 66.04 64.5 64.5 77,515
07/26/2019 64.83 65.7795 64.68 65.55 62,432
07/25/2019 65.46 65.49 64.56 64.88 54,733
07/24/2019 64.32 65.7 64.0765 65.31 102,141
07/23/2019 65.26 65.26 64.2 64.53 48,413
07/22/2019 64.99 65.43 64.24 65.16 69,582
07/19/2019 66.4 66.85 64.84 65.03 118,119
07/18/2019 66.01 66.83 65.87 66.33 80,949
07/17/2019 65.43 66.26 65.17 66.14 78,532
07/16/2019 65.37 66.05 64.89 65.58 101,324
07/15/2019 64.66 65.48 64.23 65.12 150,296
07/12/2019 64.18 64.89 63.95 64.75 55,101
07/11/2019 64.62 64.87 63.87 63.94 53,708
07/10/2019 63.96 65.04 63.96 64.58 70,091
07/09/2019 63.55 64.02 63.215 63.79 66,689
07/08/2019 64.29 64.77 63.56 63.74 72,019
07/05/2019 63.92 64.57 63.39 64.38 29,995
07/03/2019 63.41 64.14 63.29 64.13 30,768
07/02/2019 63.58 63.81 62.77 63.28 46,509
07/01/2019 63.89 64.13 62.93 63.48 76,718
06/28/2019 62.21 64.16 62.05 63.77 147,254
06/27/2019 60.71 62.32 60.25 62.32 54,031
06/26/2019 62.42 62.82 60.42 60.61 96,303
06/25/2019 63.47 63.47 61.97 62.43 81,913
06/24/2019 63.63 64.16 63.29 63.3 74,619
06/21/2019 63.09 64.23 61.52 63.53 102,433
06/20/2019 61.5 64.38 61.15 63.33 100,869
06/19/2019 61.4 61.53 60.65 61.02 35,955
06/18/2019 61.35 62.14 60.96 61.18 40,859
06/17/2019 61.44 62.17 60.6 61.24 35,174
06/14/2019 60.9 62.7557 60.9 61.34 47,861
06/13/2019 60.44 61.24 59.83 60.8 40,211
06/12/2019 60.15 60.63 60.12 60.12 39,046
06/11/2019 61.11 61.11 59.72 60.15 137,525
06/10/2019 60.8 61.45 60.45 60.97 46,044
06/07/2019 60.76 61.7 60.48 60.91 48,787
06/06/2019 60.44 60.77 59.91 60.6 45,572
06/05/2019 60.57 60.72 60 60.57 50,885
06/04/2019 60.48 60.71 59.36 60.57 53,024
06/03/2019 59.71 60.33 58.96 59.95 62,771
05/31/2019 59.28 59.82 58.7024 59.57 64,963
05/30/2019 59.83 60.66 59.22 59.58 66,235
05/29/2019 59.83 60.26 59.08 59.6 144,927
05/28/2019 60.79 61.03 59.84 59.95 51,017
05/24/2019 60.38 60.79 60.17 60.79 33,983
05/23/2019 59.71 60.27 59.53 60.14 54,143
05/22/2019 59.91 60.36 59.13 60.09 69,180
05/21/2019 59.9 60.48 59.74 59.92 50,162
05/20/2019 58.95 60.13 58.78 59.69 138,301
05/17/2019 59.8 60.27 59.06 59.06 87,933
05/16/2019 60.33 60.96 60.11 60.18 55,756
*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?



Smart Portfolio