Amesite Operating Co (AMST) Historical Stock Data

2.51 ↓0.08 (-3.09%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AMST is down -2.24% a day on average. There have been 7 days where Amesite Operating Co closed green and 23 days where AMST closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	2.61	2.51	↓$0.10 (-3.83%)	2.48	2.61	5.99K
2025-03-27	2.38	2.59	↑$0.21 (8.82%)	2.35	2.61	89.76K
2025-03-26	2.42	2.38	↓$0.04 (-1.65%)	2.35	2.48	20.81K
2025-03-25	2.47	2.42	↓$0.05 (-2.02%)	2.37	2.59	25.47K
2025-03-24	2.51	2.50	↓$0.01 (-0.40%)	2.41	2.59	47.55K
2025-03-21	2.49	2.47	↓$0.02 (-0.80%)	2.34	2.61	35.01K
2025-03-20	2.51	2.50	↓$0.01 (-0.40%)	2.43	2.67	19.21K
2025-03-19	2.61	2.51	↓$0.10 (-3.83%)	2.43	2.61	17.61K
2025-03-18	2.57	2.51	↓$0.06 (-2.33%)	2.41	2.57	16.49K
2025-03-17	2.59	2.55	↓$0.04 (-1.54%)	2.46	2.65	42.04K
2025-03-14	2.47	2.50	↑$0.03 (1.21%)	2.40	2.68	59.65K
2025-03-13	2.38	2.40	↑$0.02 (0.84%)	2.33	2.55	25.62K
2025-03-12	2.32	2.37	↑$0.05 (2.16%)	2.32	2.45	50.63K
2025-03-11	2.17	2.27	↑$0.10 (4.61%)	2.17	2.32	100.27K
2025-03-10	2.32	2.17	↓$0.15 (-6.47%)	2.15	2.42	156.72K
2025-03-07	2.47	2.42	↓$0.05 (-2.02%)	2.32	2.49	42.31K
2025-03-06	2.48	2.41	↓$0.07 (-2.82%)	2.32	2.54	66.39K
2025-03-05	2.23	2.43	↑$0.20 (8.97%)	2.23	2.51	81.41K
2025-03-04	2.51	2.27	↓$0.24 (-9.56%)	2.13	2.51	110.65K
2025-03-03	2.44	2.39	↓$0.05 (-2.05%)	2.30	2.58	288.93K
2025-02-28	2.41	2.40	↓$0.01 (-0.41%)	2.26	2.54	372.37K
2025-02-27	3.02	2.50	↓$0.52 (-17.22%)	2.33	4.34	43.87M
2025-02-26	2.33	2.39	↑$0.06 (2.58%)	2.25	2.41	277.44K
2025-02-25	2.37	2.33	↓$0.04 (-1.69%)	2.20	2.43	17.20K
2025-02-24	2.45	2.43	↓$0.02 (-0.82%)	2.11	2.46	52.76K
2025-02-21	2.50	2.46	↓$0.04 (-1.60%)	2.42	2.64	33.71K
2025-02-20	2.81	2.48	↓$0.33 (-11.74%)	2.43	3.00	47.32K
2025-02-19	3.00	2.82	↓$0.18 (-6.00%)	2.82	3.08	19.62K
2025-02-18	3.38	2.90	↓$0.48 (-14.20%)	2.78	3.38	188.51K
2025-02-14	3.40	3.30	↓$0.10 (-2.94%)	3.20	3.40	14.95K