AMEN Properties, Inc. AMEN
491.79 USD -8.21 (-1.64%)
Regular-session close
491.50 Day range 500.00
454.90 52-week range 620.00
- YTD
- -2.62%
- 1 year
- -1.64%
AMEN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | +9.55 | +1.95% | 1 |
| Nov 11, 2026 | 490.45 | 490.45 | 490.45 | 490.45 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 490.45 | 490.45 | 490.45 | 490.45 | 0.00 | 0.00% | 69 |
| Nov 9, 2026 | 490.45 | 490.45 | 490.00 | 490.45 | +0.45 | +0.09% | 141 |
| Nov 6, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | -11.00 | -2.20% | 15 |
| Nov 5, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | +6.75 | +1.37% | 1 |
| Nov 4, 2026 | 500.99 | 500.99 | 491.91 | 494.25 | +2.38 | +0.48% | 414 |
| Nov 3, 2026 | 491.87 | 491.87 | 491.87 | 491.87 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 499.12 | 499.12 | 491.87 | 491.87 | -9.08 | -1.81% | 4 |
| Oct 30, 2026 | 489.00 | 500.95 | 489.00 | 500.95 | +12.95 | +2.65% | 50 |
| Oct 29, 2026 | 500.99 | 500.99 | 488.00 | 488.00 | -11.05 | -2.21% | 62 |
| Oct 28, 2026 | 500.00 | 500.90 | 488.00 | 499.05 | +0.45 | +0.09% | 451 |
| Oct 27, 2026 | 498.00 | 498.60 | 496.78 | 498.60 | +0.01 | +0.00% | 13 |
| Oct 26, 2026 | 498.80 | 498.80 | 498.59 | 498.59 | -0.21 | -0.04% | 105 |
| Oct 23, 2026 | 497.70 | 501.00 | 497.70 | 498.80 | +8.80 | +1.80% | 63 |
| Oct 22, 2026 | 501.00 | 501.00 | 485.00 | 490.00 | -10.00 | -2.00% | 51 |
| Oct 21, 2026 | 501.00 | 501.00 | 488.00 | 500.00 | 0.00 | 0.00% | 79 |
| Oct 20, 2026 | 500.00 | 500.99 | 498.32 | 500.00 | +0.60 | +0.12% | 107 |
| Oct 19, 2026 | 499.40 | 499.40 | 499.40 | 499.40 | -0.60 | -0.12% | 1 |
| Oct 16, 2026 | 498.00 | 500.00 | 498.00 | 500.00 | +10.00 | +2.04% | 9 |
| Oct 15, 2026 | 488.00 | 490.00 | 488.00 | 490.00 | +10.00 | +2.08% | 9 |
| Oct 14, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 480.01 | 480.01 | 480.00 | 480.00 | -1.00 | -0.21% | 9 |
| Oct 12, 2026 | 481.45 | 481.45 | 481.00 | 481.00 | 0.00 | 0.00% | 11 |
| Oct 9, 2026 | 481.47 | 481.47 | 480.00 | 481.00 | -0.47 | -0.10% | 10 |
| Oct 8, 2026 | 487.94 | 487.95 | 481.47 | 481.47 | -5.53 | -1.14% | 141 |
| Oct 7, 2026 | 482.52 | 492.50 | 482.52 | 487.00 | -25.00 | -4.88% | 144 |
| Oct 6, 2026 | 500.00 | 512.00 | 500.00 | 512.00 | +12.00 | +2.40% | 65 |
| Oct 5, 2026 | 500.00 | 500.00 | 496.00 | 500.00 | 0.00 | 0.00% | 52 |
| Oct 2, 2026 | 506.00 | 506.00 | 500.00 | 500.00 | -6.00 | -1.19% | 240 |
| Oct 1, 2026 | 506.00 | 506.00 | 502.00 | 506.00 | +4.00 | +0.80% | 307 |
| Sep 30, 2026 | 507.25 | 507.25 | 502.00 | 502.00 | -5.00 | -0.99% | 79 |
| Sep 29, 2026 | 509.51 | 509.51 | 505.80 | 507.00 | -2.20 | -0.43% | 349 |
| Sep 28, 2026 | 509.01 | 510.00 | 502.00 | 509.20 | -0.80 | -0.16% | 17 |
| Sep 25, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 0.00 | 0.00% | 151 |
| Sep 24, 2026 | 518.00 | 518.00 | 510.00 | 510.00 | -12.00 | -2.30% | 35 |
| Sep 23, 2026 | 528.00 | 528.00 | 522.00 | 522.00 | -7.75 | -1.46% | 32 |
| Sep 22, 2026 | 539.36 | 589.99 | 529.75 | 529.75 | -1.48 | -0.28% | 173 |
| Sep 21, 2026 | 531.23 | 531.23 | 531.23 | 531.23 | -6.26 | -1.16% | 2 |
| Sep 18, 2026 | 530.05 | 537.49 | 530.05 | 537.49 | -1.87 | -0.35% | 13 |
| Sep 17, 2026 | 539.36 | 539.36 | 539.36 | 539.36 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 534.99 | 539.36 | 534.99 | 539.36 | +4.37 | +0.82% | 4 |
| Sep 15, 2026 | 534.99 | 534.99 | 534.99 | 534.99 | +9.99 | +1.90% | 1 |
| Sep 14, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 515.01 | 525.00 | 515.01 | 525.00 | +5.00 | +0.96% | 6 |
| Sep 10, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | +4.99 | +0.97% | 29 |
| Sep 9, 2026 | 555.51 | 555.51 | 515.01 | 515.01 | -39.99 | -7.21% | 27 |
| Sep 8, 2026 | 555.00 | 555.01 | 555.00 | 555.00 | +5.00 | +0.91% | 7 |
| Sep 4, 2026 | 579.97 | 579.97 | 534.00 | 550.00 | -34.99 | -5.98% | 167 |
| Sep 3, 2026 | 584.99 | 584.99 | 584.99 | 584.99 | +9.89 | +1.72% | 1 |
| Sep 2, 2026 | 575.11 | 575.11 | 575.10 | 575.10 | -4.65 | -0.80% | 16 |
| Sep 1, 2026 | 576.34 | 579.75 | 576.34 | 579.75 | +3.42 | +0.59% | 2 |
| Aug 31, 2026 | 576.34 | 578.66 | 576.33 | 576.33 | 0.00 | 0.00% | 3 |
| Aug 28, 2026 | 576.33 | 576.33 | 576.33 | 576.33 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 564.90 | 576.33 | 564.90 | 576.33 | -6.24 | -1.07% | 18 |
| Aug 26, 2026 | 592.54 | 592.54 | 575.11 | 582.57 | -17.43 | -2.90% | 8 |
| Aug 25, 2026 | 592.00 | 600.00 | 591.98 | 600.00 | -5.00 | -0.83% | 10 |
| Aug 24, 2026 | 600.00 | 605.00 | 597.30 | 605.00 | +14.99 | +2.54% | 22 |
| Aug 21, 2026 | 590.01 | 590.01 | 590.01 | 590.01 | -7.49 | -1.25% | 2 |
| Aug 20, 2026 | 597.50 | 597.50 | 597.50 | 597.50 | -2.50 | -0.42% | 1 |
| Aug 19, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 0.00% | 1 |
| Aug 17, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | +19.49 | +3.36% | 1 |
| Aug 14, 2026 | 580.51 | 580.51 | 580.51 | 580.51 | 0.00 | 0.00% | 0 |
| Aug 13, 2026 | 580.51 | 580.51 | 580.51 | 580.51 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the AMEN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.