NASDAQ:AMST | Historical Stock Price | Amesite Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.75$1.97$5.19$13.69$36.08$95.132020-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$58.20$58.20992——
2020-12-30$59.88$59.885,217——
2020-12-29$50.16$50.169,717——
2020-12-28$58.68$58.685,042——
2020-12-24$56.76$56.761,150——
2020-12-23$56.04$56.042,183——
2020-12-22$55.80$55.802,267——
2020-12-21$57.12$57.124,400——
2020-12-18$61.20$61.2018,567——
2020-12-17$64.80$64.8033,425——
2020-12-16$55.44$55.441,942——
2020-12-15$56.40$56.401,883——
2020-12-14$56.40$56.402,550——
2020-12-11$57.36$57.36592——
2020-12-10$56.76$56.761,358——
2020-12-09$58.68$58.683,125——
2020-12-08$60.00$60.002,125——
2020-12-07$58.80$58.802,158——
2020-12-04$61.56$61.564,267——
2020-12-03$59.52$59.525,142——
2020-12-02$59.28$59.2811,550——
2020-12-01$52.90$52.901,550——
2020-11-30$54.24$54.241,000——
2020-11-27$55.20$55.20400——
2020-11-25$55.20$55.203,833——
2020-11-24$55.68$55.682,433——
2020-11-23$59.88$59.882,158——
2020-11-20$59.04$59.045,042——
2020-11-19$61.32$61.325,342——
2020-11-18$58.68$58.6812,000——
2020-11-17$57.48$57.482,475——
2020-11-16$57.60$57.6012,483——
2020-11-13$52.44$52.446,083——
2020-11-12$49.08$49.083,508——
2020-11-11$49.68$49.682,525——
2020-11-10$49.20$49.201,917——
2020-11-09$49.44$49.445,583——
2020-11-06$49.44$49.441,133——
2020-11-05$49.20$49.20542——
2020-11-04$49.68$49.681,883——
2020-11-03$49.92$49.92450——
2020-11-02$50.52$50.521,058——
2020-10-30$51.00$51.001,358——
2020-10-29$51.36$51.362,733——
2020-10-28$50.40$50.404,475——
2020-10-27$52.08$52.086,242——
2020-10-26$50.40$50.403,600——
2020-10-23$53.68$53.684,908——
2020-10-22$53.64$53.645,167——
2020-10-21$52.08$52.084,892——
2020-10-20$52.56$52.564,900——
2020-10-19$52.08$52.087,625——
2020-10-16$51.60$51.601,308——
2020-10-15$51.72$51.729,775——
2020-10-14$54.72$54.726,067——
2020-10-13$50.52$50.523,742——
2020-10-12$55.08$55.083,808——
2020-10-09$56.16$56.166,142——
2020-10-08$54.24$54.245,717——
2020-10-07$56.40$56.405,050——
2020-10-06$57.00$57.006,542——
2020-10-05$53.64$53.646,317——
2020-10-02$57.24$57.2410,567——
2020-10-01$52.20$52.206,617——
2020-09-30$52.80$52.807,042——
2020-09-29$54.00$54.0012,483——
2020-09-28$57.48$57.4831,792——
2020-09-25$62.64$62.64176,300——