AMEN Properties, Inc. (AMEN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:28PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| 02 May 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| 01 May 2024 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | 10 |
| 30 Apr 2024 | 450.05 | 450.05 | 450.05 | 450.05 | 450.05 | - |
| 29 Apr 2024 | 450.05 | 450.05 | 450.05 | 450.05 | 450.05 | 1 |
| 26 Apr 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 25 Apr 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 20 |
| 24 Apr 2024 | 470.00 | 500.00 | 470.00 | 475.00 | 475.00 | 68 |
| 23 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1 |
| 22 Apr 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 1 |
| 19 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 18 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 17 Apr 2024 | 474.99 | 474.99 | 460.00 | 460.00 | 460.00 | 17 |
| 16 Apr 2024 | 450.04 | 450.04 | 450.04 | 450.04 | 450.04 | - |
| 15 Apr 2024 | 450.04 | 450.04 | 450.04 | 450.04 | 450.04 | 1 |
| 12 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 11 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 10 Apr 2024 | 475.00 | 475.00 | 450.00 | 450.00 | 450.00 | 57 |
| 09 Apr 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| 08 Apr 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 1 |
| 05 Apr 2024 | 455.00 | 460.40 | 452.00 | 454.25 | 454.25 | 42 |
| 04 Apr 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| 03 Apr 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| 02 Apr 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| 01 Apr 2024 | 500.00 | 500.00 | 454.00 | 454.00 | 454.00 | 8 |
| 28 Mar 2024 | 452.00 | 470.00 | 452.00 | 470.00 | 470.00 | 7 |
| 27 Mar 2024 | 525.00 | 528.48 | 525.00 | 525.00 | 525.00 | 19 |
| 27 Mar 2024 | 3.85 Dividend | |||||
| 26 Mar 2024 | 455.00 | 525.00 | 455.00 | 525.00 | 521.15 | 67 |
| 25 Mar 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 456.63 | - |
| 22 Mar 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 456.63 | - |
| 21 Mar 2024 | 500.00 | 500.00 | 450.00 | 460.00 | 456.63 | 84 |
| 20 Mar 2024 | 510.00 | 510.00 | 500.00 | 500.00 | 496.33 | 5 |
| 19 Mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 486.41 | - |
| 18 Mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 486.41 | - |
| 15 Mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 486.41 | - |
| 14 Mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 486.41 | - |
| 13 Mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 486.41 | - |
| 12 Mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 486.41 | - |
| 11 Mar 2024 | 558.53 | 558.53 | 490.00 | 490.00 | 486.41 | 8 |
| 08 Mar 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | - |
| 07 Mar 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | 40 |
| 06 Mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| 05 Mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| 04 Mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| 01 Mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| 29 Feb 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | 1 |
| 28 Feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | - |
| 27 Feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | - |
| 26 Feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | - |
| 23 Feb 2024 | 500.00 | 510.00 | 500.00 | 510.00 | 506.26 | 9 |
| 22 Feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | 4 |
| 21 Feb 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | 1 |
| 20 Feb 2024 | 510.00 | 547.00 | 430.00 | 460.00 | 456.63 | 217 |
| 16 Feb 2024 | 490.00 | 499.50 | 490.00 | 499.50 | 495.84 | 4 |
| 15 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| 14 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| 13 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| 12 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| 09 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| 08 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| 07 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| 06 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | 2 |
| 05 Feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 464.57 | - |
| 02 Feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 464.57 | 2 |
| 01 Feb 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 461.59 | - |
| 31 Jan 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 461.59 | - |
| 30 Jan 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 461.59 | - |
| 29 Jan 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 461.59 | 1 |
| 26 Jan 2024 | 493.05 | 515.49 | 493.05 | 500.00 | 496.33 | 12 |
| 25 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| 24 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| 23 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | 2 |
| 22 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | 1 |
| 19 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | 1 |
| 18 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| 17 Jan 2024 | 473.75 | 500.00 | 473.75 | 500.00 | 496.33 | 32 |
| 16 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| 12 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| 11 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| 10 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| 09 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| 08 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| 05 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| 04 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| 03 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | 19 |
| 02 Jan 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 398.06 | - |
| 29 Dec 2023 | 401.00 | 401.00 | 401.00 | 401.00 | 398.06 | - |
| 28 Dec 2023 | 401.00 | 401.00 | 401.00 | 401.00 | 398.06 | 1 |
| 27 Dec 2023 | 400.00 | 504.65 | 400.00 | 400.00 | 397.07 | 62 |
| 26 Dec 2023 | 485.00 | 500.00 | 485.00 | 500.00 | 496.33 | 12 |
| 26 Dec 2023 | 10 Dividend | |||||
| 22 Dec 2023 | 483.10 | 483.10 | 475.00 | 475.00 | 461.59 | 2 |
| 21 Dec 2023 | 470.00 | 470.00 | 470.00 | 470.00 | 456.73 | - |
| 20 Dec 2023 | 494.00 | 500.00 | 400.00 | 470.00 | 456.73 | 47 |
| 19 Dec 2023 | 400.00 | 450.00 | 385.00 | 450.00 | 437.30 | 170 |
| 18 Dec 2023 | 388.95 | 400.00 | 386.00 | 400.00 | 388.71 | 20 |
| 15 Dec 2023 | 395.00 | 400.00 | 395.00 | 395.00 | 383.85 | 32 |
| 14 Dec 2023 | 395.00 | 395.00 | 395.00 | 395.00 | 383.85 | 3 |
| 13 Dec 2023 | 383.00 | 383.00 | 383.00 | 383.00 | 372.19 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.