AMDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	31.29	32.76	30.51	31.94	31.94	5.72%	6,690
Oct 5, 2026	30.02	30.21	30.02	30.21	30.21	-0.95%	914
Oct 2, 2026	30.50	31.10	30.28	30.50	30.50	5.52%	3,956
Oct 1, 2026	28.04	28.91	28.04	28.91	28.91	1.36%	2,539
Sep 30, 2026	28.74	28.74	27.68	28.52	28.52	1.69%	1,578
Sep 29, 2026	28.14	29.50	28.05	28.05	28.05	-0.24%	4,153
Sep 28, 2026	29.67	29.91	27.31	28.12	28.11	-7.37%	2,646
Sep 25, 2026	30.69	30.76	29.88	30.35	30.35	0.34%	10,146
Sep 24, 2026	28.81	30.25	28.81	30.25	30.25	5.22%	3,324
Sep 23, 2026	28.75	28.75	28.75	28.75	28.75	-3.36%	1,324
Sep 22, 2026	28.50	29.75	28.50	29.75	29.75	2.66%	6,625
Sep 21, 2026	26.37	28.98	26.37	28.98	28.98	20.54%	12,559
Sep 18, 2026	23.16	24.04	22.66	24.04	24.04	4.57%	2,492
Sep 17, 2026	21.78	23.07	21.78	22.99	22.99	12.80%	3,656
Sep 16, 2026	20.96	21.40	20.29	20.38	20.38	3.34%	4,378
Sep 15, 2026	20.45	20.45	19.70	19.72	19.72	4.02%	1,663
Sep 14, 2026	18.30	19.12	18.30	18.96	18.96	-8.59%	682
Sep 11, 2026	19.76	21.10	19.76	20.74	20.74	4.66%	1,280
Sep 10, 2026	19.82	19.82	19.82	19.82	19.82	-6.16%	605
Sep 9, 2026	21.45	21.45	20.89	21.12	21.12	6.04%	2,904
Sep 8, 2026	18.84	20.40	18.84	19.92	19.92	11.10%	6,096
Sep 4, 2026	17.61	17.93	17.61	17.93	17.92	9.68%	639
Sep 3, 2026	16.38	16.41	16.34	16.34	16.34	-0.42%	2,008
Sep 2, 2026	16.80	16.80	16.41	16.41	16.41	-1.31%	1,475
Sep 1, 2026	16.19	16.63	16.19	16.63	16.63	-5.02%	1,397
Aug 31, 2026	17.51	17.51	17.51	17.51	17.51	2.02%	92
Aug 28, 2026	17.54	17.54	17.16	17.16	17.16	-4.19%	553
Aug 27, 2026	17.84	17.92	17.53	17.91	17.91	-1.78%	5,210
Aug 26, 2026	18.32	18.40	18.24	18.24	18.24	0.61%	1,164
Aug 25, 2026	17.90	18.22	17.75	18.13	18.13	9.71%	4,540
Aug 24, 2026	16.71	16.75	16.52	16.52	16.52	-7.23%	1,300
Aug 21, 2026	17.49	17.81	17.24	17.81	17.81	1.82%	1,599
Aug 20, 2026	17.70	17.70	16.95	17.49	17.49	1.12%	1,125
Aug 19, 2026	18.03	18.03	17.06	17.30	17.30	-7.27%	2,107
Aug 18, 2026	18.90	18.90	18.24	18.66	18.66	-8.53%	2,162
Aug 17, 2026	20.07	21.19	20.07	20.39	20.39	-3.37%	4,953
Aug 14, 2026	19.80	21.16	19.80	21.11	21.11	13.01%	7,202
Aug 13, 2026	19.58	19.58	18.68	18.68	18.68	-0.08%	2,394
Aug 12, 2026	18.64	19.31	18.64	18.69	18.69	3.56%	3,849
Aug 11, 2026	17.56	18.05	17.50	18.05	18.05	1.42%	1,066
Aug 10, 2026	18.06	18.22	17.80	17.80	17.79	-4.86%	2,153
Aug 7, 2026	20.00	20.00	18.37	18.70	18.70	-2.84%	3,329
Aug 6, 2026	17.88	19.80	17.88	19.25	19.25	3.38%	16,484
Aug 5, 2026	19.99	20.08	18.40	18.62	18.62	-15.23%	48,966
Aug 4, 2026	21.30	22.72	21.12	21.97	21.97	15.08%	50,260
Aug 3, 2026	17.45	19.27	17.14	19.09	19.09	2.18%	12,496
Jul 31, 2026	20.40	20.40	18.68	18.68	18.68	-2.73%	2,083
Jul 30, 2026	17.38	19.77	17.38	19.20	19.20	25.42%	5,903
Jul 29, 2026	16.78	16.79	15.31	15.31	15.31	-10.48%	2,461
Jul 28, 2026	18.18	18.18	17.00	17.10	17.10	-16.51%	15,529