If you invested $1000 in Amesite Inc. (AMST) since IPO date, it would be worth $17.08 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $49.81, while $1000 invested 1 year ago would be worth $397.77. This corresponds to total returns of -98.29%, -95.02%, -60.22%, respectively, with annualized returns of -49.78%, -45.11%, -60.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1.08 | 1.07 | 1.07 | 1.08 | 1.03 | 71,192 |
| August 20, 2026 | 0.93 | 0.92 | 0.92 | 0.99 | 0.92 | 68,162 |
| August 19, 2026 | 0.92 | 0.94 | 0.94 | 0.95 | 0.92 | 0 |
| August 18, 2026 | 0.96 | 0.95 | 0.95 | 0.96 | 0.92 | 14,176 |
| August 17, 2026 | 0.97 | 0.96 | 0.96 | 1.01 | 0.96 | 63,285 |
| August 14, 2026 | 1.08 | 0.97 | 0.97 | 1.08 | 0.97 | 102,842 |
| August 13, 2026 | 1.04 | 1.07 | 1.07 | 1.09 | 1.04 | 46,919 |
| August 12, 2026 | 1.07 | 1.03 | 1.03 | 1.07 | 1.01 | 22,607 |
| August 11, 2026 | 1 | 1.04 | 1.04 | 1.06 | 1 | 14,721 |
| August 10, 2026 | 1.04 | 1 | 1 | 1.07 | 1 | 64,078 |
| August 07, 2026 | 1 | 1.05 | 1.05 | 1.07 | 1 | 0 |
| August 06, 2026 | 0.99 | 1 | 1 | 1.02 | 0.96 | 41,438 |
| August 05, 2026 | 1.05 | 0.97 | 0.97 | 1.05 | 0.93 | 119,470 |
| August 04, 2026 | 1.09 | 1.04 | 1.04 | 1.09 | 1.02 | 55,952 |
| August 03, 2026 | 0.99 | 1.06 | 1.06 | 1.09 | 0.97 | 87,993 |
| July 31, 2026 | 0.98 | 0.99 | 0.99 | 0.99 | 0.93 | 17,143 |
| July 30, 2026 | 0.91 | 0.98 | 0.98 | 0.99 | 0.91 | 44,319 |
| July 29, 2026 | 0.93 | 0.91 | 0.91 | 0.95 | 0.91 | 50,443 |
| July 28, 2026 | 0.98 | 0.95 | 0.95 | 0.98 | 0.91 | 73,655 |
| July 27, 2026 | 0.99 | 0.97 | 0.97 | 0.99 | 0.95 | 31,230 |
| July 23, 2026 | 0.97 | 0.95 | 0.95 | 1 | 0.95 | 74,217 |
| July 22, 2026 | 1.04 | 0.98 | 0.98 | 1.04 | 0.97 | 53,551 |
| July 21, 2026 | 1.02 | 1.03 | 1.03 | 1.05 | 0.99 | 48,157 |
| July 20, 2026 | 1.06 | 1.02 | 1.02 | 1.09 | 0.97 | 200,650 |
| July 17, 2026 | 1.02 | 1.08 | 1.08 | 1.17 | 1.02 | 473,152 |
| July 16, 2026 | 1.05 | 1.05 | 1.05 | 1.06 | 1 | 60,738 |
| July 15, 2026 | 1.04 | 1.04 | 1.04 | 1.06 | 1.02 | 71,343 |
| July 14, 2026 | 1.08 | 1.04 | 1.04 | 1.09 | 1.04 | 59,984 |
| July 13, 2026 | 1.13 | 1.08 | 1.08 | 1.13 | 1.06 | 43,763 |
| July 10, 2026 | 1.14 | 1.14 | 1.14 | 1.2 | 1.11 | 46,241 |
| July 09, 2026 | 1.12 | 1.15 | 1.15 | 1.17 | 1.12 | 44,461 |
| July 08, 2026 | 1.14 | 1.11 | 1.11 | 1.14 | 1.08 | 123,203 |
| July 07, 2026 | 1.22 | 1.15 | 1.15 | 1.25 | 1.13 | 95,940 |
| July 06, 2026 | 1.21 | 1.23 | 1.23 | 1.27 | 1.21 | 43,117 |
| July 02, 2026 | 1.31 | 1.18 | 1.18 | 1.31 | 1.18 | 88,302 |
| July 01, 2026 | 1.3 | 1.35 | 1.35 | 1.38 | 1.28 | 65,557 |
| June 30, 2026 | 1.12 | 1.33 | 1.33 | 1.39 | 1.11 | 537,611 |
| June 29, 2026 | 1.1 | 1.14 | 1.14 | 1.15 | 1.09 | 43,246 |
| June 26, 2026 | 1.07 | 1.09 | 1.09 | 1.12 | 1.06 | 55,935 |
| June 25, 2026 | 1.09 | 1.08 | 1.08 | 1.1 | 1.06 | 87,073 |
| June 24, 2026 | 1.11 | 1.12 | 1.12 | 1.19 | 1.1 | 123,287 |
| June 23, 2026 | 1.16 | 1.13 | 1.13 | 1.16 | 1.13 | 52,798 |
| June 22, 2026 | 1.2 | 1.16 | 1.16 | 1.2 | 1.15 | 107,749 |
| June 18, 2026 | 1.24 | 1.21 | 1.21 | 1.27 | 1.21 | 94,291 |
| June 17, 2026 | 1.23 | 1.26 | 1.26 | 1.3 | 1.23 | 60,395 |
| June 16, 2026 | 1.27 | 1.27 | 1.27 | 1.28 | 1.23 | 64,192 |
| June 15, 2026 | 1.27 | 1.27 | 1.27 | 1.33 | 1.23 | 98,422 |
| June 12, 2026 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | 150,803 |
| June 11, 2026 | 1.24 | 1.26 | 1.26 | 1.32 | 1.22 | 148,195 |
| June 10, 2026 | 1.25 | 1.24 | 1.24 | 1.3 | 1.21 | 82,944 |
| June 09, 2026 | 1.27 | 1.29 | 1.29 | 1.33 | 1.21 | 140,256 |
| June 08, 2026 | 1.32 | 1.25 | 1.25 | 1.32 | 1.22 | 100,108 |
| June 05, 2026 | 1.36 | 1.35 | 1.35 | 1.36 | 1.24 | 0 |
| June 04, 2026 | 1.3 | 1.39 | 1.39 | 1.41 | 1.28 | 138,330 |
| June 03, 2026 | 1.4 | 1.34 | 1.34 | 1.41 | 1.25 | 312,941 |
| June 02, 2026 | 1.39 | 1.39 | 1.39 | 1.45 | 1.36 | 238,528 |
| June 01, 2026 | 1.41 | 1.43 | 1.43 | 1.55 | 1.32 | 513,372 |
| May 29, 2026 | 1.68 | 1.41 | 1.41 | 1.68 | 1.4 | 669,415 |
| May 28, 2026 | 1.83 | 1.72 | 1.72 | 1.9 | 1.7 | 267,336 |
| May 27, 2026 | 1.57 | 1.9 | 1.9 | 1.99 | 1.56 | 853,346 |