AME · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $256.00 | $257.40 | $244.02 | $254.05 | +4.22% | 2.62M |
| Aug 3, 2026 | $241.60 | $244.71 | $240.21 | $243.77 | +0.85% | 1.68M |
| Jul 31, 2026 | $243.53 | $244.97 | $240.61 | $241.71 | +0.71% | 1.05M |
| Jul 30, 2026 | $240.44 | $240.44 | $235.95 | $240.01 | +2.02% | 1.07M |
| Jul 29, 2026 | $238.37 | $240.80 | $233.99 | $235.25 | -2.56% | 1.52M |
| Jul 28, 2026 | $242.39 | $244.16 | $239.93 | $241.43 | -0.70% | 1.35M |
| Jul 27, 2026 | $242.93 | $243.97 | $238.10 | $243.12 | +0.48% | 1.02M |
| Jul 24, 2026 | $242.03 | $243.65 | $240.54 | $241.97 | +0.34% | 1.09M |
| Jul 23, 2026 | $236.00 | $241.76 | $236.00 | $241.14 | +1.71% | 1.05M |
| Jul 22, 2026 | $236.72 | $239.76 | $236.72 | $237.09 | -0.28% | 855.10K |
| Jul 21, 2026 | $237.08 | $239.42 | $233.97 | $237.76 | +1.08% | 1.22M |
| Jul 20, 2026 | $237.95 | $238.96 | $233.45 | $235.21 | -0.76% | 1.18M |
| Jul 17, 2026 | $230.80 | $237.99 | $229.89 | $237.00 | -0.13% | 1.16M |
| Jul 16, 2026 | $231.07 | $237.66 | $230.35 | $237.30 | +1.62% | 1.16M |
| Jul 15, 2026 | $235.00 | $235.28 | $231.02 | $233.52 | -0.19% | 842.54K |
| Jul 14, 2026 | $235.44 | $236.12 | $231.96 | $233.96 | +0.80% | 617.06K |
| Jul 13, 2026 | $233.01 | $234.38 | $230.17 | $232.10 | -0.80% | 879.31K |
| Jul 10, 2026 | $234.14 | $235.98 | $232.72 | $233.98 | +0.42% | 639.70K |
| Jul 9, 2026 | $234.17 | $235.81 | $232.38 | $232.99 | +0.71% | 602.39K |
| Jul 8, 2026 | $228.46 | $231.71 | $226.51 | $231.34 | -0.16% | 1.13M |
| Jul 7, 2026 | $235.28 | $237.26 | $230.09 | $231.70 | -2.29% | 1.14M |
| Jul 6, 2026 | $234.97 | $238.57 | $234.97 | $237.14 | +1.07% | 846.97K |
| Jul 2, 2026 | $238.32 | $239.91 | $231.26 | $234.62 | -1.06% | 1.04M |
| Jul 1, 2026 | $241.32 | $243.63 | $237.02 | $237.13 | -1.99% | 994.01K |
| Jun 30, 2026 | $239.50 | $243.20 | $238.29 | $241.94 | +1.78% | 1.05M |
| Jun 29, 2026 | $236.32 | $239.08 | $235.46 | $237.72 | +0.08% | 772.54K |
| Jun 26, 2026 | $239.73 | $239.73 | $235.77 | $237.52 | -1.42% | 1.48M |
| Jun 25, 2026 | $236.71 | $244.71 | $236.10 | $240.95 | +2.37% | 1.22M |
| Jun 24, 2026 | $233.87 | $239.81 | $233.76 | $235.38 | +0.56% | 1.33M |
| Jun 23, 2026 | $237.63 | $237.63 | $233.40 | $234.08 | -3.09% | 1.27M |
| Jun 22, 2026 | $238.68 | $241.62 | $237.68 | $241.55 | +1.74% | 1.94M |
| Jun 18, 2026 | $234.00 | $238.67 | $234.00 | $237.42 | +2.66% | 2.44M |
| Jun 17, 2026 | $232.53 | $235.53 | $230.53 | $231.27 | -0.27% | 1.13M |
| Jun 16, 2026 | $232.09 | $234.08 | $231.46 | $231.90 | +0.63% | 906.48K |
| Jun 15, 2026 | $229.21 | $232.97 | $229.15 | $230.45 | +1.47% | 1.68M |
| Jun 12, 2026 | $228.34 | $229.15 | $225.39 | $227.12 | +0.40% | 1.42M |
| Jun 11, 2026 | $224.11 | $227.18 | $222.39 | $226.21 | +2.00% | 1.17M |
| Jun 10, 2026 | $228.53 | $229.12 | $221.00 | $221.78 | -3.49% | 912.84K |
| Jun 9, 2026 | $228.02 | $231.93 | $225.54 | $229.80 | +1.70% | 1.46M |
| Jun 8, 2026 | $228.27 | $228.57 | $225.50 | $225.95 | -0.26% | 1.41M |
| Jun 5, 2026 | $228.00 | $228.88 | $225.60 | $226.55 | -0.97% | 999.91K |
| Jun 4, 2026 | $228.71 | $230.38 | $228.00 | $228.76 | +0.23% | 975.95K |
| Jun 3, 2026 | $228.11 | $230.42 | $226.17 | $228.23 | +0.22% | 874.88K |
| Jun 2, 2026 | $225.19 | $228.39 | $224.53 | $227.73 | +1.96% | 927.62K |
| Jun 1, 2026 | $222.59 | $224.72 | $220.10 | $223.36 | -1.10% | 1.19M |
| May 29, 2026 | $225.01 | $227.30 | $223.14 | $225.85 | +0.18% | 2.10M |
| May 28, 2026 | $224.44 | $226.16 | $221.42 | $225.45 | -0.41% | 1.33M |
| May 27, 2026 | $228.81 | $228.99 | $226.24 | $226.38 | -1.33% | 1.10M |
| May 26, 2026 | $225.95 | $230.37 | $224.25 | $229.44 | +2.19% | 1.14M |
| May 22, 2026 | $224.52 | $225.58 | $221.68 | $224.52 | +0.60% | 891.70K |
| May 21, 2026 | $223.40 | $224.71 | $221.01 | $223.17 | -0.69% | 1.05M |
| May 20, 2026 | $222.42 | $224.82 | $220.51 | $224.71 | +1.55% | 1.10M |
| May 19, 2026 | $222.01 | $223.53 | $220.00 | $221.28 | -1.94% | 1.00M |
| May 18, 2026 | $227.28 | $227.94 | $225.15 | $225.66 | -0.98% | 1.02M |
| May 15, 2026 | $229.50 | $230.44 | $226.89 | $227.90 | -1.83% | 1.03M |
| May 14, 2026 | $233.23 | $233.23 | $230.43 | $232.14 | +0.31% | 981.14K |
| May 13, 2026 | $232.68 | $234.24 | $229.96 | $231.42 | +0.10% | 1.10M |
| May 12, 2026 | $232.03 | $233.19 | $229.46 | $231.20 | -0.41% | 2.29M |
| May 11, 2026 | $232.97 | $234.01 | $231.12 | $232.16 | -0.10% | 1.25M |
| May 8, 2026 | $236.85 | $238.49 | $231.71 | $232.40 | — | 1.27M |
