Register for real-time alerts, custom portfolio, and market movers
AMADY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 71.90 | 0.16 | 0.22% | 71.91 | 71.95 | 71.535 | 44,368 |
| May 20 2024 | 71.74 | 0.36 | 0.50% | 71.77 | 72.01 | 71.615 | 48,058 |
| May 17 2024 | 71.38 | 0.44 | 0.62% | 71.33 | 71.43 | 71.18 | 30,278 |
| May 16 2024 | 70.94 | 0.55 | 0.78% | 71.50 | 71.60 | 70.94 | 25,465 |
| May 15 2024 | 70.39 | 0.68 | 0.98% | 69.97 | 70.39 | 69.88 | 53,672 |
| May 14 2024 | 69.71 | 1.78 | 2.62% | 69.58 | 69.71 | 69.395 | 34,422 |
| May 13 2024 | 67.93 | 0.90 | 1.34% | 67.76 | 68.22 | 67.74 | 29,881 |
| May 10 2024 | 67.03 | 0.28 | 0.42% | 67.12 | 67.277 | 66.92 | 24,548 |
| May 09 2024 | 66.75 | 0.68 | 1.03% | 66.15 | 67.00 | 66.13 | 36,140 |
| May 08 2024 | 66.07 | 1.86 | 2.90% | 65.87 | 66.57 | 65.83 | 29,856 |
| May 07 2024 | 64.21 | 0.42 | 0.66% | 64.17 | 64.25 | 63.908 | 47,935 |
| May 06 2024 | 63.79 | -0.30 | -0.47% | 63.92 | 64.11 | 63.57 | 34,398 |
| May 03 2024 | 64.09 | -1.26 | -1.93% | 64.50 | 64.58 | 63.87 | 47,305 |
| May 02 2024 | 65.35 | 1.82 | 2.86% | 64.5875 | 65.4625 | 64.20 | 40,681 |
| May 01 2024 | 63.53 | 0.07 | 0.11% | 63.64 | 63.948 | 63.13 | 25,418 |
| Apr 30 2024 | 63.46 | -0.30 | -0.47% | 63.68 | 64.08 | 63.415 | 86,980 |
| Apr 29 2024 | 63.76 | -0.13 | -0.20% | 63.3475 | 63.81 | 63.3031 | 60,023 |
| Apr 26 2024 | 63.89 | 0.23 | 0.37% | 63.85 | 64.1075 | 63.73 | 63,234 |
| Apr 25 2024 | 63.655 | -0.28 | -0.43% | 62.8875 | 63.79 | 62.6525 | 60,979 |
| Apr 24 2024 | 63.93 | 0.63 | 0.99% | 63.44 | 63.93 | 63.21 | 66,747 |
| Apr 23 2024 | 63.305 | 1.61 | 2.60% | 62.40 | 63.40 | 62.40 | 316,949 |
| Apr 22 2024 | 61.70 | 0.52 | 0.85% | 61.38 | 61.96 | 61.30 | 45,421 |
| Apr 19 2024 | 61.18 | 0.40 | 0.66% | 60.975 | 61.34 | 60.78 | 38,964 |
| Apr 18 2024 | 60.78 | 0.76 | 1.27% | 60.54 | 61.1078 | 60.515 | 57,696 |
| Apr 17 2024 | 60.02 | 0.51 | 0.86% | 60.03 | 60.18 | 59.61 | 62,510 |
| Apr 16 2024 | 59.51 | 0.07 | 0.12% | 59.398 | 59.75 | 59.275 | 82,772 |
| Apr 15 2024 | 59.44 | -1.02 | -1.69% | 60.47 | 60.505 | 59.30 | 226,831 |
| Apr 12 2024 | 60.46 | -1.95 | -3.12% | 61.33 | 62.18 | 60.46 | 41,050 |
| Apr 11 2024 | 62.41 | -0.24 | -0.38% | 62.17 | 62.47 | 61.74 | 109,423 |
| Apr 10 2024 | 62.65 | 0.88 | 1.42% | 62.01 | 62.76 | 61.295 | 307,132 |
| Apr 09 2024 | 61.77 | -0.71 | -1.14% | 62.18 | 62.315 | 61.65 | 42,773 |
| Apr 08 2024 | 62.48 | 0.73 | 1.18% | 62.05 | 62.52 | 61.95 | 55,653 |
| Apr 05 2024 | 61.75 | 0.05 | 0.08% | 60.95 | 61.7987 | 60.95 | 45,775 |
| Apr 04 2024 | 61.70 | -0.70 | -1.12% | 62.10 | 62.62 | 61.51 | 53,774 |
| Apr 03 2024 | 62.40 | -0.10 | -0.16% | 61.78 | 62.50 | 61.76 | 114,206 |
| Apr 02 2024 | 62.50 | -1.58 | -2.47% | 62.41 | 62.50 | 61.89 | 59,340 |
| Apr 01 2024 | 64.08 | -0.04 | -0.06% | 63.07 | 64.79 | 63.07 | 70,593 |
| Mar 28 2024 | 64.12 | -0.15 | -0.23% | 64.57 | 64.632 | 64.07 | 161,801 |
| Mar 27 2024 | 64.27 | 0.97 | 1.53% | 64.14 | 64.42 | 63.70 | 145,188 |
| Mar 26 2024 | 63.30 | -0.40 | -0.63% | 64.01 | 64.01 | 63.035 | 300,358 |
| Mar 25 2024 | 63.70 | -0.30 | -0.47% | 63.97 | 64.405 | 63.6022 | 88,775 |
| Mar 22 2024 | 64.00 | 0.76 | 1.20% | 63.74 | 64.364 | 63.73 | 60,220 |
| Mar 21 2024 | 63.24 | 0.96 | 1.54% | 63.66 | 63.67 | 63.05 | 289,750 |
| Mar 20 2024 | 62.28 | 0.24 | 0.39% | 61.4425 | 62.45 | 61.31 | 46,133 |
| Mar 19 2024 | 62.04 | -0.01 | -0.02% | 62.28 | 62.384 | 61.942 | 340,721 |
| Mar 18 2024 | 62.05 | -0.50 | -0.80% | 62.97 | 63.074 | 62.05 | 395,436 |
| Mar 15 2024 | 62.55 | -0.34 | -0.54% | 63.11 | 63.18 | 62.42 | 48,527 |
| Mar 14 2024 | 62.89 | -1.00 | -1.57% | 63.4375 | 63.4375 | 62.58 | 52,373 |
| Mar 13 2024 | 63.89 | 0.10 | 0.16% | 64.18 | 64.18 | 63.57 | 42,176 |
| Mar 12 2024 | 63.79 | 1.44 | 2.31% | 63.26 | 63.90 | 63.145 | 61,503 |
| Mar 11 2024 | 62.35 | -0.08 | -0.13% | 62.43 | 62.49 | 61.94 | 74,383 |
| Mar 08 2024 | 62.43 | -0.26 | -0.41% | 63.193 | 63.27 | 62.32 | 33,442 |
| Mar 07 2024 | 62.69 | -0.92 | -1.45% | 63.29 | 63.34 | 62.64 | 64,054 |
| Mar 06 2024 | 63.61 | 1.64 | 2.65% | 63.656 | 64.06 | 63.54 | 56,603 |
| Mar 05 2024 | 61.97 | 0.04 | 0.06% | 62.16 | 62.44 | 61.84 | 353,400 |
| Mar 04 2024 | 61.93 | 0.23 | 0.37% | 61.73 | 62.02 | 61.70 | 69,730 |
| Mar 01 2024 | 61.70 | 0.19 | 0.31% | 61.32 | 61.93 | 61.27 | 155,161 |
| Feb 29 2024 | 61.51 | -0.15 | -0.25% | 59.52 | 61.55 | 58.51 | 416,767 |
| Feb 28 2024 | 61.6633 | -2.96 | -4.58% | 63.30 | 64.275 | 61.65 | 40,701 |
| Feb 27 2024 | 64.62 | -0.24 | -0.37% | 64.425 | 64.86 | 64.385 | 46,123 |
| Feb 26 2024 | 64.86 | -0.41 | -0.63% | 64.745 | 65.00 | 64.658 | 40,282 |
| Feb 23 2024 | 65.27 | -1.08 | -1.63% | 65.87 | 65.87 | 65.0024 | 48,019 |
| Feb 22 2024 | 66.35 | 0.01 | 0.02% | 66.31 | 66.49 | 66.153 | 41,398 |
