Armanino Foods of Distinction, Inc. (AMNF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.93 | 5.96 | 5.92 | 5.90 | 5.90 | 13,984 |
| May 02, 2024 | 5.76 | 5.94 | 5.76 | 5.90 | 5.90 | 129,700 |
| May 01, 2024 | 5.65 | 5.75 | 5.65 | 5.74 | 5.74 | 23,700 |
| Apr 30, 2024 | 5.70 | 5.78 | 5.55 | 5.65 | 5.65 | 14,800 |
| Apr 29, 2024 | 5.60 | 5.60 | 5.51 | 5.53 | 5.53 | 63,600 |
| Apr 26, 2024 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | 5,400 |
| Apr 25, 2024 | 5.52 | 5.53 | 5.42 | 5.50 | 5.50 | 40,100 |
| Apr 24, 2024 | 5.77 | 5.80 | 5.50 | 5.50 | 5.50 | 121,400 |
| Apr 23, 2024 | 5.79 | 5.89 | 5.75 | 5.77 | 5.77 | 5,800 |
| Apr 22, 2024 | 5.80 | 5.82 | 5.77 | 5.78 | 5.78 | 7,800 |
| Apr 19, 2024 | 5.86 | 5.86 | 5.75 | 5.85 | 5.85 | 1,100 |
| Apr 18, 2024 | 5.84 | 5.90 | 5.71 | 5.88 | 5.88 | 40,700 |
| Apr 17, 2024 | 5.89 | 5.89 | 5.77 | 5.89 | 5.89 | 15,700 |
| Apr 16, 2024 | 5.96 | 5.99 | 5.89 | 5.95 | 5.95 | 4,900 |
| Apr 15, 2024 | 5.91 | 5.98 | 5.91 | 5.98 | 5.98 | 8,400 |
| Apr 12, 2024 | 6.02 | 6.02 | 5.91 | 5.95 | 5.95 | 4,300 |
| Apr 11, 2024 | 6.00 | 6.05 | 5.99 | 6.01 | 6.01 | 3,200 |
| Apr 10, 2024 | 5.97 | 6.19 | 5.97 | 5.97 | 5.97 | 1,700 |
| Apr 09, 2024 | 6.00 | 6.00 | 5.46 | 5.92 | 5.92 | 16,800 |
| Apr 08, 2024 | 6.05 | 6.05 | 6.01 | 6.05 | 6.05 | 800 |
| Apr 05, 2024 | 6.14 | 6.14 | 5.95 | 6.05 | 6.05 | 4,500 |
| Apr 04, 2024 | 6.30 | 6.30 | 5.94 | 6.15 | 6.15 | 7,500 |
| Apr 04, 2024 | 0.136 Dividend | |||||
| Apr 03, 2024 | 6.27 | 6.30 | 6.19 | 6.21 | 6.07 | 15,300 |
| Apr 02, 2024 | 6.19 | 6.25 | 6.19 | 6.22 | 6.08 | 2,700 |
| Apr 01, 2024 | 6.25 | 6.25 | 6.12 | 6.15 | 6.02 | 8,000 |
| Mar 28, 2024 | 5.97 | 6.21 | 5.97 | 6.19 | 6.05 | 9,700 |
| Mar 27, 2024 | 6.07 | 6.08 | 5.95 | 5.97 | 5.84 | 31,600 |
| Mar 26, 2024 | 5.94 | 6.07 | 5.94 | 6.07 | 5.94 | 7,600 |
| Mar 25, 2024 | 5.74 | 6.25 | 5.74 | 5.90 | 5.77 | 43,500 |
| Mar 22, 2024 | 5.75 | 5.75 | 5.69 | 5.73 | 5.60 | 5,400 |
| Mar 21, 2024 | 5.75 | 5.75 | 5.67 | 5.75 | 5.62 | 48,800 |
| Mar 20, 2024 | 5.61 | 5.75 | 5.61 | 5.75 | 5.62 | 8,000 |
| Mar 19, 2024 | 5.53 | 5.75 | 5.53 | 5.73 | 5.60 | 42,800 |
| Mar 18, 2024 | 5.40 | 5.73 | 5.38 | 5.73 | 5.60 | 15,100 |
| Mar 15, 2024 | 5.43 | 5.43 | 5.40 | 5.43 | 5.31 | 5,700 |
| Mar 14, 2024 | 5.39 | 5.43 | 5.31 | 5.36 | 5.24 | 17,100 |
| Mar 13, 2024 | 5.30 | 5.39 | 5.19 | 5.39 | 5.27 | 25,400 |
| Mar 12, 2024 | 5.39 | 5.39 | 5.26 | 5.36 | 5.24 | 2,600 |
| Mar 11, 2024 | 4.90 | 5.50 | 4.90 | 5.28 | 5.16 | 37,700 |
| Mar 08, 2024 | 4.87 | 4.87 | 4.80 | 4.84 | 4.73 | 10,000 |
| Mar 07, 2024 | 4.89 | 4.92 | 4.80 | 4.86 | 4.75 | 15,600 |
| Mar 06, 2024 | 4.89 | 4.89 | 4.77 | 4.89 | 4.78 | 14,800 |
| Mar 05, 2024 | 4.91 | 4.91 | 4.88 | 4.89 | 4.78 | 900 |
| Mar 04, 2024 | 4.85 | 4.91 | 4.85 | 4.89 | 4.78 | 1,800 |
| Mar 01, 2024 | 4.91 | 4.92 | 4.85 | 4.85 | 4.74 | 4,100 |
| Feb 29, 2024 | 4.92 | 4.93 | 4.90 | 4.92 | 4.81 | 1,900 |
| Feb 28, 2024 | 4.88 | 4.91 | 4.88 | 4.90 | 4.79 | 13,500 |
| Feb 27, 2024 | 4.91 | 4.92 | 4.74 | 4.89 | 4.78 | 44,100 |
| Feb 26, 2024 | 4.92 | 4.92 | 4.91 | 4.91 | 4.80 | 500 |
| Feb 23, 2024 | 4.89 | 4.93 | 4.89 | 4.90 | 4.79 | 3,100 |
| Feb 22, 2024 | 4.94 | 4.96 | 4.87 | 4.87 | 4.76 | 5,800 |
| Feb 21, 2024 | 4.94 | 4.97 | 4.93 | 4.93 | 4.82 | 3,200 |
| Feb 20, 2024 | 4.95 | 4.97 | 4.93 | 4.93 | 4.82 | 6,400 |
| Feb 16, 2024 | 4.95 | 4.97 | 4.93 | 4.97 | 4.86 | 6,300 |
| Feb 15, 2024 | 4.94 | 4.95 | 4.93 | 4.95 | 4.84 | 7,400 |
| Feb 14, 2024 | 4.93 | 4.94 | 4.92 | 4.94 | 4.83 | 8,100 |
| Feb 13, 2024 | 4.94 | 4.99 | 4.91 | 4.95 | 4.84 | 6,700 |
| Feb 12, 2024 | 5.01 | 5.05 | 4.87 | 4.99 | 4.88 | 20,500 |
| Feb 09, 2024 | 5.05 | 5.07 | 5.02 | 5.02 | 4.91 | 1,800 |
| Feb 08, 2024 | 5.23 | 5.23 | 4.95 | 5.04 | 4.93 | 8,300 |
| Feb 07, 2024 | 4.92 | 5.23 | 4.89 | 5.23 | 5.12 | 23,100 |
| Feb 06, 2024 | 4.85 | 4.93 | 4.85 | 4.93 | 4.82 | 5,400 |
| Feb 05, 2024 | 4.85 | 4.86 | 4.85 | 4.86 | 4.75 | 3,600 |
| Feb 02, 2024 | 4.85 | 4.85 | 4.84 | 4.85 | 4.74 | 10,100 |
| Feb 01, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.73 | 1,500 |
| Jan 31, 2024 | 4.84 | 4.85 | 4.83 | 4.83 | 4.72 | 12,200 |
| Jan 30, 2024 | 4.83 | 4.84 | 4.83 | 4.83 | 4.72 | 3,300 |
| Jan 29, 2024 | 4.80 | 4.84 | 4.80 | 4.81 | 4.70 | 1,500 |
| Jan 26, 2024 | 4.84 | 4.84 | 4.79 | 4.81 | 4.70 | 2,700 |
| Jan 25, 2024 | 4.75 | 4.80 | 4.75 | 4.80 | 4.69 | 16,000 |
| Jan 24, 2024 | 4.80 | 4.82 | 4.76 | 4.76 | 4.66 | 3,200 |
| Jan 23, 2024 | 4.76 | 4.78 | 4.75 | 4.77 | 4.67 | 5,700 |
| Jan 22, 2024 | 4.75 | 4.75 | 4.74 | 4.75 | 4.65 | 700 |
| Jan 19, 2024 | 4.74 | 4.76 | 4.74 | 4.75 | 4.65 | 1,900 |
| Jan 18, 2024 | 4.75 | 4.75 | 4.74 | 4.74 | 4.64 | 800 |
| Jan 17, 2024 | 4.74 | 4.75 | 4.74 | 4.75 | 4.65 | 75,600 |
| Jan 16, 2024 | 4.75 | 4.76 | 4.74 | 4.74 | 4.64 | 2,200 |
| Jan 12, 2024 | 4.75 | 4.75 | 4.73 | 4.75 | 4.65 | 1,000 |
| Jan 11, 2024 | 4.76 | 4.76 | 4.75 | 4.76 | 4.66 | 1,500 |
| Jan 10, 2024 | 4.75 | 4.76 | 4.75 | 4.76 | 4.66 | 600 |
| Jan 09, 2024 | 4.76 | 4.76 | 4.72 | 4.72 | 4.62 | 2,100 |
| Jan 08, 2024 | 4.75 | 4.76 | 4.65 | 4.75 | 4.65 | 48,800 |
| Jan 05, 2024 | 4.76 | 4.78 | 4.75 | 4.75 | 4.65 | 12,600 |
| Jan 05, 2024 | 0.033 Dividend | |||||
| Jan 04, 2024 | 4.80 | 4.80 | 4.75 | 4.75 | 4.61 | 16,600 |
| Jan 03, 2024 | 4.84 | 4.85 | 4.71 | 4.81 | 4.67 | 18,400 |
| Jan 02, 2024 | 4.76 | 4.85 | 4.76 | 4.83 | 4.69 | 5,100 |
| Dec 29, 2023 | 4.84 | 4.87 | 4.77 | 4.80 | 4.66 | 9,400 |
| Dec 28, 2023 | 4.90 | 4.94 | 4.76 | 4.92 | 4.78 | 9,000 |
| Dec 27, 2023 | 4.79 | 4.80 | 4.77 | 4.77 | 4.63 | 3,000 |
| Dec 26, 2023 | 4.75 | 4.80 | 4.75 | 4.78 | 4.64 | 38,500 |
| Dec 22, 2023 | 4.76 | 4.77 | 4.75 | 4.76 | 4.62 | 4,900 |
| Dec 21, 2023 | 4.76 | 4.77 | 4.75 | 4.75 | 4.61 | 9,700 |
| Dec 20, 2023 | 4.76 | 4.76 | 4.75 | 4.76 | 4.62 | 7,400 |
| Dec 19, 2023 | 4.73 | 4.77 | 4.73 | 4.76 | 4.62 | 4,200 |
| Dec 18, 2023 | 4.76 | 4.76 | 4.73 | 4.73 | 4.59 | 3,300 |
| Dec 15, 2023 | 4.76 | 4.77 | 4.73 | 4.77 | 4.63 | 6,100 |
| Dec 14, 2023 | 4.71 | 4.77 | 4.71 | 4.75 | 4.61 | 52,400 |
| Dec 13, 2023 | 4.76 | 4.76 | 4.70 | 4.76 | 4.62 | 22,000 |
| *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.