AMADF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 65.10 | 1.53 | 2.41% | 65.10 | 65.50 | 63.82 | 1,642 |
Mar 27 2024 | 63.57 | -1.03 | -1.59% | 63.50 | 64.80 | 63.50 | 3,835 |
Mar 26 2024 | 64.60 | -0.05 | -0.08% | 63.70 | 64.60 | 63.70 | 751 |
Mar 25 2024 | 64.65 | 1.67 | 2.65% | 64.45 | 64.65 | 63.33 | 1,251 |
Mar 22 2024 | 62.9799 | -0.67 | -1.06% | 62.4099 | 65.08 | 62.4099 | 1,387 |
Mar 21 2024 | 63.6517 | 0.55 | 0.87% | 62.34 | 63.6559 | 62.34 | 5,306 |
Mar 20 2024 | 63.10 | 1.20 | 1.94% | 59.55 | 63.10 | 59.50 | 2,176 |
Mar 19 2024 | 61.90 | -1.40 | -2.21% | 62.10 | 62.674 | 61.85 | 3,170 |
Mar 18 2024 | 63.30 | 1.71 | 2.78% | 63.45 | 63.45 | 62.60 | 1,065 |
Mar 15 2024 | 61.59 | -2.92 | -4.53% | 63.65 | 63.80 | 61.59 | 2,417 |
Mar 14 2024 | 64.51 | -1.27 | -1.93% | 62.05 | 64.51 | 61.87 | 772 |
Mar 13 2024 | 65.78 | 2.94 | 4.68% | 63.65 | 65.78 | 63.65 | 938 |
Mar 12 2024 | 62.84 | 1.13 | 1.83% | 62.75 | 64.71 | 62.75 | 2,700 |
Mar 11 2024 | 61.71 | -0.45 | -0.72% | 62.10 | 63.50 | 61.71 | 2,717 |
Mar 08 2024 | 62.1599 | 0.36 | 0.58% | 62.90 | 63.88 | 62.1599 | 1,995 |
Mar 07 2024 | 61.80 | -2.70 | -4.19% | 64.50 | 64.50 | 61.80 | 670 |
Mar 06 2024 | 64.50 | 3.99 | 6.59% | 62.21 | 64.50 | 62.00 | 1,642 |
Mar 05 2024 | 60.51 | 0.41 | 0.68% | 61.75 | 64.02 | 60.51 | 1,100 |
Mar 04 2024 | 60.10 | -2.00 | -3.22% | 61.25 | 63.46 | 60.10 | 1,648 |
Mar 01 2024 | 62.10 | 0.82 | 1.34% | 61.00 | 62.10 | 61.00 | 2,123 |
Feb 29 2024 | 61.28 | 0.04 | 0.07% | 59.85 | 61.43 | 58.63 | 14,125 |
Feb 28 2024 | 61.24 | -2.96 | -4.61% | 63.00 | 64.65 | 61.24 | 1,894 |
Feb 27 2024 | 64.20 | 0.55 | 0.86% | 63.90 | 64.20 | 63.90 | 2,062 |
Feb 26 2024 | 63.65 | -0.98 | -1.52% | 64.25 | 66.70 | 63.65 | 1,472 |
Feb 23 2024 | 64.63 | -0.46 | -0.71% | 66.15 | 66.15 | 64.21 | 1,241 |
Feb 22 2024 | 65.09 | -0.91 | -1.38% | 67.11 | 67.11 | 65.09 | 3,108 |
Feb 21 2024 | 66.00 | 0.53 | 0.81% | 66.75 | 66.75 | 65.7999 | 2,016 |
Feb 20 2024 | 65.47 | -0.67 | -1.01% | 65.47 | 67.16 | 65.47 | 1,363 |
Feb 16 2024 | 66.14 | -0.71 | -1.06% | 66.11 | 66.14 | 64.37 | 2,482 |
Feb 15 2024 | 66.85 | -0.72 | -1.07% | 66.15 | 66.85 | 66.15 | 3,071 |
Feb 14 2024 | 67.57 | -0.80 | -1.17% | 67.47 | 67.57 | 65.2447 | 13,906 |
Feb 13 2024 | 68.37 | 0.72 | 1.06% | 68.41 | 68.41 | 64.50 | 2,237 |
Feb 12 2024 | 67.65 | 0.06 | 0.09% | 68.60 | 68.60 | 67.65 | 1,384 |
Feb 09 2024 | 67.59 | -2.26 | -3.24% | 69.84 | 69.84 | 67.59 | 866 |
Feb 08 2024 | 69.85 | 0.05 | 0.07% | 69.85 | 69.85 | 69.85 | 924 |
Feb 07 2024 | 69.80 | 0.69 | 1.01% | 68.90 | 69.80 | 68.90 | 1,175 |
Feb 06 2024 | 69.105 | -0.84 | -1.19% | 69.48 | 70.30 | 69.105 | 1,744 |
Feb 05 2024 | 69.94 | -1.35 | -1.89% | 69.94 | 69.94 | 69.94 | 990 |
Feb 02 2024 | 71.29 | -0.29 | -0.41% | 71.21 | 71.29 | 71.21 | 746 |
Feb 01 2024 | 71.58 | 1.75 | 2.51% | 70.15 | 71.58 | 68.83 | 2,041 |
Jan 31 2024 | 69.83 | -0.09 | -0.13% | 71.83 | 71.83 | 69.83 | 942 |
Jan 30 2024 | 69.92 | 0.00 | 0.00% | 69.92 | 69.92 | 69.92 | 0 |
Jan 29 2024 | 69.92 | -3.72 | -5.05% | 71.40 | 71.40 | 69.92 | 1,405 |
Jan 26 2024 | 73.64 | 4.52 | 6.54% | 73.63 | 73.64 | 73.63 | 690 |
Jan 25 2024 | 69.12 | 0.22 | 0.32% | 68.62 | 72.55 | 68.62 | 1,137 |
Jan 24 2024 | 68.90 | -1.47 | -2.09% | 71.35 | 71.35 | 68.90 | 1,375 |
Jan 23 2024 | 70.37 | -2.73 | -3.73% | 68.84 | 70.37 | 68.67 | 1,722 |
Jan 22 2024 | 73.10 | 4.28 | 6.22% | 72.05 | 73.37 | 69.62 | 2,522 |
Jan 19 2024 | 68.8199 | -1.84 | -2.60% | 70.99 | 71.18 | 68.8199 | 2,294 |
Jan 18 2024 | 70.66 | 0.56 | 0.80% | 70.36 | 70.66 | 68.64 | 2,538 |
Jan 17 2024 | 70.10 | -1.10 | -1.54% | 69.20 | 70.10 | 69.20 | 2,817 |
Jan 16 2024 | 71.20 | 1.81 | 2.61% | 68.34 | 71.35 | 67.58 | 2,348 |
Jan 12 2024 | 69.39 | 0.98 | 1.43% | 71.50 | 71.50 | 69.39 | 796 |
Jan 11 2024 | 68.4099 | -2.56 | -3.61% | 71.79 | 71.79 | 68.4099 | 823 |
Jan 10 2024 | 70.97 | -0.58 | -0.81% | 71.10 | 71.10 | 70.97 | 891 |
Jan 09 2024 | 71.55 | 1.37 | 1.95% | 71.55 | 71.55 | 71.55 | 728 |
Jan 08 2024 | 70.18 | 1.03 | 1.49% | 70.95 | 70.95 | 68.36 | 2,918 |
Jan 05 2024 | 69.15 | -1.62 | -2.29% | 69.40 | 70.15 | 69.15 | 1,256 |
Jan 04 2024 | 70.77 | 0.00 | 0.00% | 70.77 | 70.77 | 70.77 | 0 |
Jan 03 2024 | 70.77 | -0.99 | -1.38% | 70.33 | 70.77 | 69.795 | 3,996 |
Jan 02 2024 | 71.76 | 1.71 | 2.44% | 71.76 | 71.76 | 71.76 | 875 |