# Price History for AMLX

> End-of-day price history, dividends, and splits for AMLX.

Data as of Nov 9, 2026 (end of day).

## AMLX quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/AMLX.md?from=2023-11-09&to=2026-11-09`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for AMLX

- [Quote](https://www.optionistics.com/quotes/stock-quotes/AMLX.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/AMLX.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/AMLX.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=AMLX)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/AMLX.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/AMLX.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/AMLX.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/AMLX.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt