Amesite Operating Co (AMST) Historical Stock Data
3.26 ↓0.04 (-1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMST is up 0.54% a day on average. There have been 12 days where Amesite Operating Co closed green and 18 days where AMST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.34 | 3.26 | ↓$0.08 (-2.40%) | 3.23 | 3.34 | 15.37K |
| 2025-01-22 | 3.50 | 3.30 | ↓$0.20 (-5.71%) | 3.23 | 3.51 | 36.24K |
| 2025-01-21 | 3.38 | 3.46 | ↑$0.08 (2.37%) | 3.32 | 3.55 | 57.07K |
| 2025-01-17 | 3.31 | 3.35 | ↑$0.04 (1.21%) | 3.09 | 3.40 | 48.43K |
| 2025-01-16 | 3.25 | 3.20 | ↓$0.05 (-1.54%) | 3.07 | 3.33 | 49.56K |
| 2025-01-15 | 3.26 | 3.23 | ↓$0.03 (-0.92%) | 3.04 | 3.33 | 72.69K |
| 2025-01-14 | 3.00 | 3.24 | ↑$0.24 (8.00%) | 2.86 | 3.33 | 122.71K |
| 2025-01-13 | 3.36 | 3.04 | ↓$0.32 (-9.52%) | 2.97 | 3.75 | 278.86K |
| 2025-01-10 | 2.95 | 3.33 | ↑$0.38 (12.71%) | 2.76 | 3.50 | 850.43K |
| 2025-01-08 | 2.78 | 2.70 | ↓$0.08 (-2.88%) | 2.52 | 2.91 | 315.13K |
| 2025-01-07 | 2.70 | 2.80 | ↑$0.10 (3.70%) | 2.40 | 3.01 | 0.94M |
| 2025-01-06 | 4.88 | 4.05 | ↓$0.83 (-17.01%) | 3.90 | 4.88 | 146.24K |
| 2025-01-03 | 4.46 | 4.65 | ↑$0.19 (4.26%) | 4.04 | 4.85 | 95.72K |
| 2025-01-02 | 4.67 | 4.41 | ↓$0.26 (-5.57%) | 4.40 | 4.72 | 14.18K |
| 2024-12-31 | 4.90 | 4.75 | ↓$0.15 (-3.06%) | 4.68 | 5.17 | 24.33K |
| 2024-12-30 | 5.11 | 4.99 | ↓$0.12 (-2.35%) | 4.75 | 5.18 | 21.47K |
| 2024-12-27 | 4.95 | 4.98 | ↑$0.03 (0.61%) | 4.77 | 5.15 | 17.73K |
| 2024-12-26 | 4.74 | 4.72 | ↓$0.02 (-0.42%) | 4.19 | 4.90 | 52.47K |
| 2024-12-24 | 4.99 | 4.80 | ↓$0.19 (-3.81%) | 4.75 | 5.22 | 41.34K |
| 2024-12-23 | 5.16 | 5.01 | ↓$0.15 (-2.91%) | 4.80 | 6.27 | 142.36K |
| 2024-12-20 | 4.19 | 5.11 | ↑$0.92 (21.96%) | 4.18 | 5.15 | 70.61K |
| 2024-12-19 | 4.33 | 4.18 | ↓$0.15 (-3.46%) | 3.85 | 4.40 | 71.31K |
| 2024-12-18 | 3.78 | 4.06 | ↑$0.28 (7.41%) | 3.77 | 4.38 | 45.66K |
| 2024-12-17 | 3.93 | 3.83 | ↓$0.10 (-2.54%) | 3.78 | 3.93 | 13.80K |
| 2024-12-16 | 3.83 | 3.94 | ↑$0.11 (2.87%) | 3.77 | 4.02 | 23.59K |
| 2024-12-13 | 4.08 | 3.92 | ↓$0.16 (-3.92%) | 3.92 | 4.08 | 6.13K |
| 2024-12-12 | 4.18 | 4.08 | ↓$0.10 (-2.39%) | 3.80 | 4.27 | 21.44K |
| 2024-12-11 | 4.40 | 4.11 | ↓$0.29 (-6.59%) | 3.92 | 4.40 | 47.87K |
| 2024-12-10 | 3.93 | 4.31 | ↑$0.38 (9.67%) | 3.86 | 4.47 | 79.95K |
| 2024-12-09 | 3.30 | 3.91 | ↑$0.61 (18.48%) | 3.30 | 4.04 | 117.20K |
Create an account or log in to view more rows.
$AMST has just been halted from trading due to volatility.
$AMST this sell-off is meh.
$AMST we need more volume
$AMST Spike it!
$AMST love when bulls come out
$AMST is being added
$AMST futes rippin
$AMST cup and handle forming
$AMST Bearish..
$AMST lets go!!