AMEN Properties, Inc. (AMEN)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:40AM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 494.20 | 494.20 | 490.00 | 490.00 | 490.00 | 2 |
| May 09, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 3 |
| May 08, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | - |
| May 07, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | - |
| May 06, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 1 |
| May 03, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| May 02, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| May 01, 2024 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | 10 |
| Apr 30, 2024 | 450.05 | 450.05 | 450.05 | 450.05 | 450.05 | - |
| Apr 29, 2024 | 450.05 | 450.05 | 450.05 | 450.05 | 450.05 | 1 |
| Apr 26, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Apr 25, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 20 |
| Apr 24, 2024 | 470.00 | 500.00 | 470.00 | 475.00 | 475.00 | 68 |
| Apr 23, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1 |
| Apr 22, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 1 |
| Apr 19, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Apr 18, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Apr 17, 2024 | 474.99 | 474.99 | 460.00 | 460.00 | 460.00 | 17 |
| Apr 16, 2024 | 450.04 | 450.04 | 450.04 | 450.04 | 450.04 | - |
| Apr 15, 2024 | 450.04 | 450.04 | 450.04 | 450.04 | 450.04 | 1 |
| Apr 12, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Apr 11, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Apr 10, 2024 | 475.00 | 475.00 | 450.00 | 450.00 | 450.00 | 57 |
| Apr 09, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| Apr 08, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 1 |
| Apr 05, 2024 | 455.00 | 460.40 | 452.00 | 454.25 | 454.25 | 42 |
| Apr 04, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| Apr 03, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| Apr 02, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| Apr 01, 2024 | 500.00 | 500.00 | 454.00 | 454.00 | 454.00 | 8 |
| Mar 28, 2024 | 452.00 | 470.00 | 452.00 | 470.00 | 470.00 | 7 |
| Mar 27, 2024 | 525.00 | 528.48 | 525.00 | 525.00 | 525.00 | 19 |
| Mar 27, 2024 | 3.85 Dividend | |||||
| Mar 26, 2024 | 455.00 | 525.00 | 455.00 | 525.00 | 521.15 | 67 |
| Mar 25, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 456.63 | - |
| Mar 22, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 456.63 | - |
| Mar 21, 2024 | 500.00 | 500.00 | 450.00 | 460.00 | 456.63 | 84 |
| Mar 20, 2024 | 510.00 | 510.00 | 500.00 | 500.00 | 496.33 | 5 |
| Mar 19, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 486.41 | - |
| Mar 18, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 486.41 | - |
| Mar 15, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 486.41 | - |
| Mar 14, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 486.41 | - |
| Mar 13, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 486.41 | - |
| Mar 12, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 486.41 | - |
| Mar 11, 2024 | 558.53 | 558.53 | 490.00 | 490.00 | 486.41 | 8 |
| Mar 08, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | - |
| Mar 07, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | 40 |
| Mar 06, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| Mar 05, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| Mar 04, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| Mar 01, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| Feb 29, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | 1 |
| Feb 28, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | - |
| Feb 27, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | - |
| Feb 26, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | - |
| Feb 23, 2024 | 500.00 | 510.00 | 500.00 | 510.00 | 506.26 | 9 |
| Feb 22, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | 4 |
| Feb 21, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | 1 |
| Feb 20, 2024 | 510.00 | 547.00 | 430.00 | 460.00 | 456.63 | 217 |
| Feb 16, 2024 | 490.00 | 499.50 | 490.00 | 499.50 | 495.84 | 4 |
| Feb 15, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| Feb 14, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| Feb 13, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| Feb 12, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| Feb 09, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| Feb 08, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| Feb 07, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| Feb 06, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | 2 |
| Feb 05, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 464.57 | - |
| Feb 02, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 464.57 | 2 |
| Feb 01, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 461.59 | - |
| Jan 31, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 461.59 | - |
| Jan 30, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 461.59 | - |
| Jan 29, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 461.59 | 1 |
| Jan 26, 2024 | 493.05 | 515.49 | 493.05 | 500.00 | 496.33 | 12 |
| Jan 25, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| Jan 24, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| Jan 23, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | 2 |
| Jan 22, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | 1 |
| Jan 19, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | 1 |
| Jan 18, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| Jan 17, 2024 | 473.75 | 500.00 | 473.75 | 500.00 | 496.33 | 32 |
| Jan 16, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| Jan 12, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| Jan 11, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| Jan 10, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| Jan 09, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| Jan 08, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| Jan 05, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| Jan 04, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| Jan 03, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | 19 |
| Jan 02, 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 398.06 | - |
| Dec 29, 2023 | 401.00 | 401.00 | 401.00 | 401.00 | 398.06 | - |
| Dec 28, 2023 | 401.00 | 401.00 | 401.00 | 401.00 | 398.06 | 1 |
| Dec 27, 2023 | 400.00 | 504.65 | 400.00 | 400.00 | 397.07 | 62 |
| Dec 26, 2023 | 485.00 | 500.00 | 485.00 | 500.00 | 496.33 | 12 |
| Dec 26, 2023 | 10 Dividend | |||||
| Dec 22, 2023 | 483.10 | 483.10 | 475.00 | 475.00 | 461.59 | 2 |
| Dec 21, 2023 | 470.00 | 470.00 | 470.00 | 470.00 | 456.73 | - |
| Dec 20, 2023 | 494.00 | 500.00 | 400.00 | 470.00 | 456.73 | 47 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.