AME Real Estate Investment Trust(MY:5307)
1.44-0.04 (-2.70%)
MY:5307
AME Real Estate Investment Trust historical prices
1.44
At close:-0.04 (-2.70%)
AME Real Estate Investment Trust (5307) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -2.70% | 174,600 | 1.29 |
| Nov 10, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 37,200 | 0.28 |
| Nov 09, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 34,800 | 0.25 |
| Nov 05, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | +1.49% | 34,500 | 0.25 |
| Nov 04, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.48 | -1.27% | 110,200 | 0.46 |
| Nov 03, 2026 | 1.51 | 1.52 | 1.49 | 1.52 | 1.50 | +0.67% | 226,400 | 0.95 |
| Nov 02, 2026 | 1.53 | 1.56 | 1.50 | 1.51 | 1.49 | -1.33% | 190,300 | 0.80 |
| Oct 30, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.51 | -4.38% | 107,100 | 0.45 |
| Oct 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 0.00% | 1,210,100 | 5.53 |
| Oct 28, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.58 | 0.00% | 1,200 | 0.01 |
| Oct 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 0.00% | 2,450,000 | 13.16 |
| Oct 26, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.58 | +0.64% | 138,800 | 0.75 |
| Oct 23, 2026 | 1.59 | 1.60 | 1.54 | 1.59 | 1.57 | 0.00% | 8,800 | 0.05 |
| Oct 22, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.57 | +2.55% | 66,500 | 0.36 |
| Oct 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | 0.00% | 100 | 0.00 |
| Oct 20, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.53 | +2.69% | 104,600 | 0.57 |
| Oct 19, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.49 | -0.67% | 92,000 | 0.51 |
| Oct 16, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.50 | -2.60% | 35,000 | 0.19 |
| Oct 15, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.54 | +2.67% | 400 | 0.00 |
| Oct 14, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.50 | -2.60% | 13,000 | 0.07 |
| Oct 13, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.54 | +2.67% | 8,200 | 0.04 |
| Oct 12, 2026 | 1.52 | 1.62 | 1.51 | 1.52 | 1.50 | -6.20% | 115,800 | 0.64 |
| Oct 09, 2026 | 1.60 | 1.65 | 1.57 | 1.62 | 1.60 | +7.33% | 151,000 | 0.84 |
| Oct 08, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.49 | -0.67% | 83,500 | 0.47 |
| Oct 07, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.50 | 0.00% | 63,300 | 0.36 |
| Oct 06, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.50 | -1.32% | 69,800 | 0.40 |
| Oct 05, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.52 | -1.94% | 3,900 | 0.02 |
| Oct 02, 2026 | 1.60 | 1.60 | 1.53 | 1.57 | 1.55 | -0.58% | 133,500 | 0.76 |
| Oct 01, 2026 | 1.60 | 1.60 | 1.53 | 1.58 | 1.56 | -1.27% | 78,200 | 0.45 |
| Sep 30, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.58 | 0.00% | 184,400 | 1.04 |
| Sep 29, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.58 | +1.29% | 347,500 | 2.03 |
| Sep 28, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.56 | +0.58% | 22,000 | 0.12 |
| Sep 25, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.55 | -1.84% | 300 | 0.00 |
| Sep 24, 2026 | 1.55 | 1.67 | 1.55 | 1.60 | 1.58 | +3.21% | 677,800 | 3.89 |
| Sep 23, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.53 | +2.00% | 76,100 | 0.44 |
| Sep 22, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.50 | +1.29% | 185,000 | 1.01 |
| Sep 21, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.48 | 0.00% | 62,300 | 0.34 |
| Sep 18, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.48 | -0.61% | 55,100 | 0.30 |
| Sep 17, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.49 | -1.98% | 17,900 | 0.10 |
| Sep 16, 2026 | 1.54 | 1.54 | 1.51 | 1.54 | 1.52 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.52 | +2.64% | 133,100 | 0.72 |
| Sep 14, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.48 | -0.61% | 54,600 | 0.30 |
| Sep 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | 0.00% | 12,700 | 0.07 |
| Sep 10, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.49 | -0.67% | 63,600 | 0.35 |
| Sep 09, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.50 | 0.00% | 4,500 | 0.02 |
| Sep 08, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.50 | +0.67% | 72,600 | 0.40 |
| Sep 07, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.49 | 0.00% | 59,100 | 0.32 |
| Sep 04, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.49 | -0.67% | 11,300 | 0.06 |
| Sep 03, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.50 | -1.96% | 125,000 | 0.69 |
