AMLX Stock Prices

Data as of Nov 9, 2026

Last

30.21

Change

+0.71

Open

29.85

Previous

29.50

High

30.32

Low

28.76

Bid

-

Ask

-

Volume

1,297,557

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

60.8%

Hist Vol

74.1%

Opt Volume

47

Open Int

16,303

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	29.85	30.32	28.76	30.21	+0.71	1,297,557	47	0.608	0.741
Nov 6, 2026	27.73	29.58	27.50	29.50	+1.88	1,664,219	40	0.566	0.741
Nov 5, 2026	30.23	30.23	27.48	27.62	-1.78	1,766,961	289	0.741	0.741
Nov 4, 2026	30.65	30.68	27.90	29.40	+0.20	1,587,118	139	0.534	0.739
Nov 3, 2026	28.52	29.46	28.21	29.20	+1.16	1,205,532	16	0.899	0.739
Nov 2, 2026	28.84	29.51	27.61	28.04	-0.82	1,159,991	170	0.579	0.739
Oct 30, 2026	28.41	29.09	28.00	28.86	+0.18	983,625	50	0.675	0.738
Oct 29, 2026	28.13	29.13	28.10	28.68	+0.61	905,038	578	0.790	0.738
Oct 28, 2026	28.11	28.48	27.58	28.07	-0.23	1,061,621	975	0.632	0.739
Oct 27, 2026	27.28	28.32	26.86	28.30	+1.21	1,121,570	289	0.507	0.739
Oct 26, 2026	27.25	27.98	26.23	27.09	-0.11	1,371,003	420	0.000	0.738
Oct 23, 2026	28.46	28.46	27.06	27.20	-1.37	1,140,857	92	0.000	0.738
Oct 22, 2026	28.84	30.00	28.51	28.57	-0.46	1,307,907	15	0.791	0.737
Oct 21, 2026	28.96	29.78	28.81	29.03	+0.26	1,626,421	37	0.657	0.737
Oct 20, 2026	27.54	29.23	27.15	28.77	+1.44	1,613,170	94	0.622	0.737
Oct 19, 2026	26.48	27.35	26.27	27.33	+0.99	1,380,600	617	0.454	0.736
Oct 16, 2026	27.65	27.65	26.20	26.34	-1.31	1,150,549	189	0.631	0.735
Oct 15, 2026	27.68	28.34	27.45	27.65	+0.62	882,372	443	0.000	0.735
Oct 14, 2026	26.80	27.77	26.46	27.03	+0.18	1,166,123	39	0.000	0.743
Oct 13, 2026	27.49	27.69	26.80	26.85	-0.63	1,059,775	10	0.000	0.743
Oct 12, 2026	28.04	28.49	27.40	27.48	-0.66	1,106,089	262	0.000	0.742
Oct 9, 2026	27.32	28.60	26.94	28.14	+0.94	1,471,273	70	0.507	0.742
Oct 8, 2026	27.01	27.53	26.04	27.20	-0.23	2,318,877	589	0.963	0.745
Oct 7, 2026	27.72	28.46	27.21	27.43	-0.61	2,056,627	90	0.630	0.744
Oct 6, 2026	27.97	28.50	27.00	28.04	+0.26	1,274,332	19	0.629	0.746
Oct 5, 2026	27.92	28.09	27.34	27.78	-0.01	940,047	427	0.655	0.749
Oct 2, 2026	28.50	28.81	27.64	27.79	+0.00	912,331	106	0.000	0.749
Oct 1, 2026	28.62	29.28	27.55	28.08	-1.02	1,353,754	73	0.530	0.750
Sep 30, 2026	29.47	29.62	28.64	29.10	-0.18	1,306,897	12	0.603	0.750
Sep 29, 2026	29.87	30.10	28.99	29.28	-0.57	1,042,707	41	0.540	0.756
Sep 28, 2026	29.10	30.14	28.71	29.85	+0.36	976,935	411	0.501	0.756
Sep 25, 2026	30.28	30.70	29.47	29.49	-0.65	1,186,024	1,635	0.470	0.757
Sep 24, 2026	30.73	31.00	29.83	30.14	-0.46	1,420,145	406	0.576	0.757
Sep 23, 2026	32.88	33.02	30.53	30.61	-2.39	1,824,752	2,273	0.415	0.757
Sep 22, 2026	32.52	33.19	32.25	33.00	+0.61	1,356,877	45	0.590	0.753
Sep 21, 2026	32.55	33.16	31.90	32.39	-0.02	966,456	1,435	0.486	0.753
Sep 18, 2026	34.21	34.21	32.25	32.41	-1.53	2,034,830	279	0.525	0.753
Sep 17, 2026	33.33	34.35	32.95	33.94	+1.31	1,504,728	608	0.426	0.752
Sep 16, 2026	33.05	33.75	32.10	32.63	-0.52	1,365,130	337	0.648	0.754
Sep 15, 2026	33.22	33.54	32.36	33.15	-0.49	1,825,709	551	0.487	0.753
Sep 14, 2026	31.84	33.96	31.57	33.64	+2.01	1,816,910	551	0.587	0.753
Sep 11, 2026	32.09	33.00	31.37	31.63	-0.46	1,254,994	418	0.423	0.751
Sep 10, 2026	31.81	32.57	31.44	32.09	-0.31	1,670,387	864	0.594	0.751
Sep 9, 2026	33.50	34.35	32.30	32.40	-1.48	1,284,436	525	0.753	0.760
Sep 8, 2026	33.49	34.72	33.10	33.88	+0.00	1,144,394	1,122	0.628	0.758
Sep 4, 2026	33.38	34.24	33.38	34.10	+0.14	885,078	415	0.556	0.757
Sep 3, 2026	34.49	35.31	33.73	33.96	-0.53	1,369,100	127	0.540	0.757
Sep 2, 2026	34.00	35.48	34.00	34.49	+0.68	1,826,817	243	0.607	0.757
Sep 1, 2026	33.49	34.21	32.99	33.81	+0.06	1,821,376	342	0.590	0.757
Aug 31, 2026	34.77	35.09	32.98	33.75	-0.99	2,655,693	975	0.652	0.758
Aug 28, 2026	36.78	37.68	34.48	34.74	-2.44	1,360,692	1,383	0.585	0.758
Aug 27, 2026	36.75	38.23	36.53	37.18	+0.10	1,562,823	200	0.558	0.754
Aug 26, 2026	37.13	37.69	35.79	37.08	-0.38	2,213,348	1,212	0.621	0.755
Aug 25, 2026	38.50	38.88	36.84	37.46	-0.69	2,141,952	518	0.625	0.758
Aug 24, 2026	38.64	39.38	37.45	38.15	-0.51	3,707,929	1,118	0.633	0.764
Aug 21, 2026	39.80	41.14	38.35	38.66	-1.00	4,607,292	6,030	0.610	0.769
Aug 20, 2026	37.49	40.44	37.37	39.66	+1.06	8,359,265	5,508	0.674	0.770
Aug 19, 2026	36.13	39.07	35.32	38.60	+3.49	8,239,692	13,980	0.649	0.770
Aug 18, 2026	29.91	35.39	28.00	35.11	+13.68	23,758,690	22,493	0.692	0.765
Aug 17, 2026	21.96	22.47	21.28	21.43	-0.20	1,037,851	760	2.530	0.582
Aug 14, 2026	22.35	22.39	21.29	21.63	-0.85	1,583,097	942	1.833	0.585
Aug 13, 2026	23.37	23.64	22.46	22.48	-0.87	839,449	1,727	1.523	0.583
Aug 12, 2026	23.86	24.08	23.30	23.35	-0.28	1,445,876	545	1.633	0.582
Aug 11, 2026	22.78	23.73	22.19	23.63	+0.96	827,224	845	1.729	0.583
Aug 10, 2026	22.68	23.03	22.00	22.67	-0.15	1,326,850	2,170	1.913	0.582

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.