AMDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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