Canada markets closed

AAMA Equity (AMFEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.71+0.11 (+0.63%)
At close: 08:05AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024------
Apr 23, 202417.7117.7117.7117.7117.71-
Apr 22, 202417.6017.6017.6017.6017.60-
Apr 19, 202417.5217.5217.5217.5217.52-
Apr 18, 202417.5517.5517.5517.5517.55-
Apr 17, 202417.5817.5817.5817.5817.58-
Apr 16, 202417.6517.6517.6517.6517.65-
Apr 15, 202417.6817.6817.6817.6817.68-
Apr 12, 202417.7917.7917.7917.7917.79-
Apr 11, 202418.0218.0218.0218.0218.02-
Apr 10, 202417.9817.9817.9817.9817.98-
Apr 09, 202418.1318.1318.1318.1318.13-
Apr 08, 202418.0618.0618.0618.0618.06-
Apr 05, 202418.0718.0718.0718.0718.07-
Apr 04, 202417.9317.9317.9317.9317.93-
Apr 03, 202418.1118.1118.1118.1118.11-
Apr 02, 202418.1218.1218.1218.1218.12-
Apr 01, 202418.2118.2118.2118.2118.21-
Mar 28, 202418.2118.2118.2118.2118.21-
Mar 27, 202418.1818.1818.1818.1818.18-
Mar 26, 202418.0118.0118.0118.0118.01-
Mar 25, 202418.0618.0618.0618.0618.06-
Mar 22, 202418.1118.1118.1118.1118.11-
Mar 21, 202418.1618.1618.1618.1618.16-
Mar 20, 202418.1018.1018.1018.1018.10-
Mar 19, 202417.9517.9517.9517.9517.95-
Mar 18, 202417.8917.8917.8917.8917.89-
Mar 15, 202417.8117.8117.8117.8117.81-
Mar 14, 202417.9317.9317.9317.9317.93-
Mar 13, 202417.9317.9317.9317.9317.93-
Mar 12, 202417.9417.9417.9417.9417.94-
Mar 11, 202417.8217.8217.8217.8217.82-
Mar 08, 202417.7817.7817.7817.7817.78-
Mar 07, 202417.8517.8517.8517.8517.85-
Mar 06, 202417.7217.7217.7217.7217.72-
Mar 05, 202417.6117.6117.6117.6117.61-
Mar 04, 202417.7717.7717.7717.7717.77-
Mar 01, 202417.7717.7717.7717.7717.77-
Feb 29, 202417.6517.6517.6517.6517.65-
Feb 28, 202417.5717.5717.5717.5717.57-
Feb 27, 202417.6217.6217.6217.6217.62-
Feb 26, 202417.6117.6117.6117.6117.61-
Feb 23, 202417.6717.6717.6717.6717.67-
Feb 22, 202417.6517.6517.6517.6517.65-
Feb 21, 202417.4117.4117.4117.4117.41-
Feb 20, 202417.3417.3417.3417.3417.34-
Feb 16, 202417.4117.4117.4117.4117.41-
Feb 15, 202417.4517.4517.4517.4517.45-
Feb 14, 202417.3517.3517.3517.3517.35-
Feb 13, 202417.2117.2117.2117.2117.21-
Feb 12, 202417.4417.4417.4417.4417.44-
Feb 09, 202417.4417.4417.4417.4417.44-
Feb 08, 202417.3317.3317.3317.3317.33-
Feb 07, 202417.3317.3317.3317.3317.33-
Feb 06, 202417.2317.2317.2317.2317.23-
Feb 05, 202417.1717.1717.1717.1717.17-
Feb 02, 202417.2617.2617.2617.2617.26-
Feb 01, 202417.1417.1417.1417.1417.14-
Jan 31, 202416.9616.9616.9616.9616.96-
Jan 30, 202417.1917.1917.1917.1917.19-
Jan 29, 202417.2117.2117.2117.2117.21-
Jan 26, 202417.1017.1017.1017.1017.10-
Jan 25, 202417.1817.1817.1817.1817.18-
Jan 24, 202417.0817.0817.0817.0817.08-
Jan 23, 202417.0617.0617.0617.0617.06-
Jan 22, 202417.0017.0017.0017.0017.00-
Jan 19, 202416.9816.9816.9816.9816.98-
Jan 18, 202416.7916.7916.7916.7916.79-
Jan 17, 202416.6316.6316.6316.6316.63-
Jan 16, 202416.7116.7116.7116.7116.71-
Jan 12, 202416.7716.7716.7716.7716.77-
Jan 11, 202416.7616.7616.7616.7616.76-
Jan 10, 202416.7316.7316.7316.7316.73-
Jan 09, 202416.7316.7316.7316.7316.73-
Jan 08, 202416.7616.7616.7616.7616.76-
Jan 05, 202416.5816.5816.5816.5816.58-
Jan 04, 202416.5716.5716.5716.5716.57-
Jan 03, 202416.6316.6316.6316.6316.63-
Jan 02, 202416.7216.7216.7216.7216.72-
Dec 29, 202316.8116.8116.8116.8116.81-
Dec 28, 202316.8416.8416.8416.8416.84-
Dec 28, 20230.155 Dividend
Dec 27, 202316.9916.9916.9916.9916.83-
Dec 26, 202316.9716.9716.9716.9716.82-
Dec 22, 202316.8916.8916.8916.8916.74-
Dec 21, 202316.8416.8416.8416.8416.69-
Dec 20, 202316.6816.6816.6816.6816.53-
Dec 19, 202316.9216.9216.9216.9216.77-
Dec 18, 202316.8216.8216.8216.8216.67-
Dec 15, 202316.7616.7616.7616.7616.61-
Dec 14, 202316.7816.7816.7816.7816.63-
Dec 13, 202316.7216.7216.7216.7216.57-
Dec 12, 202316.5516.5516.5516.5516.40-
Dec 11, 202316.5116.5116.5116.5116.36-
Dec 08, 202316.4116.4116.4116.4116.26-
Dec 07, 202316.3716.3716.3716.3716.22-
Dec 06, 202316.2516.2516.2516.2516.10-
Dec 05, 202316.3016.3016.3016.3016.15-
Dec 04, 202316.3416.3416.3416.3416.19-
Dec 01, 202316.4316.4316.4316.4316.28-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...