Amesite Operating Co (AMST) Historical Stock Data
3.31 ↓0.14 (-4.06%)
As of May 3, 2024, 2:17pm EST.
Historical Data
In the past 30 trading days, AMST is down -0.49% a day on average. There have been 14 days where Amesite Operating Co closed green and 16 days where AMST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.31 | 3.31 | ↑$0.00 (0.00%) | 3.09 | 3.50 | 73.15K |
| 2024-05-02 | 3.52 | 3.45 | ↓$0.07 (-1.99%) | 3.43 | 3.58 | 69.31K |
| 2024-05-01 | 3.44 | 3.55 | ↑$0.11 (3.20%) | 3.24 | 3.55 | 84.10K |
| 2024-04-30 | 3.41 | 3.49 | ↑$0.08 (2.35%) | 3.15 | 3.49 | 185.48K |
| 2024-04-29 | 3.31 | 3.36 | ↑$0.05 (1.51%) | 3.18 | 3.50 | 210.77K |
| 2024-04-26 | 3.41 | 3.30 | ↓$0.11 (-3.23%) | 3.25 | 3.58 | 379.43K |
| 2024-04-25 | 3.05 | 3.50 | ↑$0.45 (14.75%) | 2.91 | 3.61 | 1.71M |
| 2024-04-24 | 3.80 | 3.35 | ↓$0.45 (-11.84%) | 2.96 | 4.34 | 70.53M |
| 2024-04-23 | 1.88 | 2.00 | ↑$0.12 (6.38%) | 1.85 | 2.00 | 13.11K |
| 2024-04-22 | 1.98 | 1.88 | ↓$0.10 (-4.90%) | 1.85 | 1.98 | 21.55K |
| 2024-04-19 | 1.90 | 1.91 | ↑$0.01 (0.52%) | 1.90 | 1.93 | 10.28K |
| 2024-04-18 | 2.06 | 1.95 | ↓$0.11 (-5.33%) | 1.95 | 2.06 | 4.87K |
| 2024-04-17 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.95 | 1.97 | 6.01K |
| 2024-04-16 | 1.95 | 2.00 | ↑$0.05 (2.56%) | 1.95 | 2.12 | 7.04K |
| 2024-04-15 | 2.05 | 1.95 | ↓$0.10 (-4.87%) | 1.95 | 2.10 | 10.84K |
| 2024-04-12 | 2.02 | 2.10 | ↑$0.08 (4.15%) | 1.97 | 2.13 | 6.77K |
| 2024-04-11 | 2.11 | 2.03 | ↓$0.08 (-3.74%) | 2.02 | 2.13 | 12.77K |
| 2024-04-10 | 2.10 | 2.16 | ↑$0.05 (2.62%) | 2.10 | 2.16 | 2.58K |
| 2024-04-09 | 2.19 | 2.17 | ↓$0.02 (-0.75%) | 2.12 | 2.20 | 5.87K |
| 2024-04-08 | 2.21 | 2.15 | ↓$0.06 (-2.71%) | 2.09 | 2.21 | 14.05K |
| 2024-04-05 | 2.30 | 2.25 | ↓$0.05 (-2.39%) | 2.21 | 2.32 | 5.74K |
| 2024-04-04 | 2.25 | 2.32 | ↑$0.07 (3.11%) | 2.17 | 2.33 | 7.93K |
| 2024-04-03 | 2.28 | 2.25 | ↓$0.03 (-1.32%) | 2.20 | 2.36 | 24.08K |
| 2024-04-02 | 2.37 | 2.31 | ↓$0.06 (-2.53%) | 2.27 | 2.43 | 5.27K |
| 2024-04-01 | 2.50 | 2.32 | ↓$0.18 (-7.20%) | 2.16 | 2.50 | 28.79K |
| 2024-03-28 | 2.16 | 2.23 | ↑$0.07 (3.24%) | 2.16 | 2.26 | 11.52K |
| 2024-03-27 | 2.15 | 2.12 | ↓$0.02 (-1.01%) | 2.05 | 2.18 | 23.13K |
| 2024-03-26 | 2.19 | 2.15 | ↓$0.04 (-1.82%) | 2.13 | 2.21 | 6.90K |
| 2024-03-25 | 2.08 | 2.16 | ↑$0.08 (3.85%) | 2.08 | 2.19 | 10.41K |
| 2024-03-22 | 2.25 | 2.09 | ↓$0.16 (-7.17%) | 2.07 | 2.25 | 33.03K |
Create an account or log in to view more rows.
$AMST lets go!!
$AMST She's gettin' ready to...
$AMST red day ahead
$AMST futs ripping
$AMST we had no volume for days before the last big rip
$AMST MAY RIP TOMORROW
$AMST I'll say it again slowwwllyyyy! Better stocks to short by far
$AMST gap it slap it ask it !
$AMST has just been halted from trading due to volatility.
$AMST hello
please hold.