AMDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	17.84	17.92	17.59	17.59	-	-3.55%	1,070
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
Jul 27, 2026	21.52	21.52	19.48	20.49	20.49	-9.74%	3,166
Jul 24, 2026	24.33	24.33	22.70	22.70	22.70	-7.27%	4,612
Jul 23, 2026	25.16	25.64	24.03	24.48	24.48	-4.46%	6,655
Jul 22, 2026	24.00	26.09	24.00	25.62	25.62	2.93%	4,703
Jul 21, 2026	23.25	25.05	23.25	24.89	24.89	16.07%	10,734
Jul 20, 2026	22.85	22.85	21.45	21.45	21.45	2.18%	5,291
Jul 17, 2026	18.03	21.32	18.03	20.99	20.99	-0.95%	787
Jul 16, 2026	22.33	22.33	20.74	21.19	21.19	-11.13%	9,322
Jul 15, 2026	25.52	25.52	22.64	23.85	23.85	-6.84%	2,394
Jul 14, 2026	25.57	27.09	25.57	25.60	25.60	5.46%	2,582
Jul 13, 2026	26.59	26.59	24.04	24.27	24.27	-8.84%	41,276
Jul 10, 2026	25.35	26.63	25.35	26.63	26.63	4.17%	7,995
Jul 9, 2026	25.57	26.50	25.56	25.56	25.56	11.23%	26,336
Jul 8, 2026	22.50	23.28	21.89	22.98	22.98	1.88%	5,912
Jul 7, 2026	21.92	23.58	21.87	22.56	22.56	-14.60%	4,104
Jul 6, 2026	26.00	28.01	26.00	26.41	26.41	14.92%	28,428
Jul 2, 2026	25.26	25.45	22.55	22.98	22.98	-8.98%	2,653
Jul 1, 2026	27.43	27.48	25.25	25.25	25.25	-14.75%	6,439
Jun 30, 2026	27.24	29.83	26.92	29.62	29.62	16.28%	4,206
Jun 29, 2026	23.10	25.47	22.15	25.47	25.47	6.17%	1,703