AMDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	13.97	14.03	13.93	13.97	13.97	-0.57%	7,253
Nov 21, 2024	13.89	14.30	13.81	14.05	14.05	0.07%	14,709
Nov 20, 2024	14.08	14.22	13.99	14.04	14.04	1.31%	16,594
Nov 19, 2024	14.02	14.05	13.86	13.86	13.86	-0.22%	8,057
Nov 18, 2024	13.98	13.98	13.73	13.89	13.89	-3.14%	40,719
Nov 15, 2024	14.14	14.45	14.10	14.34	14.34	3.17%	65,267
Nov 14, 2024	13.80	13.94	13.70	13.90	13.90	0.29%	47,945
Nov 13, 2024	13.52	13.91	13.52	13.86	13.86	2.86%	18,846
Nov 12, 2024	13.22	13.66	13.22	13.47	13.47	2.57%	52,081
Nov 11, 2024	13.16	13.34	13.05	13.14	13.14	0.51%	101,443
Nov 8, 2024	12.97	13.09	12.84	13.07	13.07	1.36%	56,777
Nov 7, 2024	13.19	13.19	12.89	12.90	12.90	-3.26%	7,596
Nov 6, 2024	13.30	13.62	13.30	13.33	13.33	-2.42%	33,926
Nov 5, 2024	13.59	13.72	13.57	13.66	13.66	-0.65%	9,125
Nov 4, 2024	13.82	13.83	13.50	13.75	13.75	0.95%	22,807
Nov 1, 2024	13.42	13.67	13.42	13.62	13.62	1.57%	27,221
Oct 31, 2024	13.10	13.49	13.08	13.41	13.41	2.52%	50,444
Oct 30, 2024	12.71	13.08	12.71	13.08	13.08	10.85%	274,868
Oct 29, 2024	12.34	12.34	11.71	11.80	11.80	-3.83%	272,851
Oct 28, 2024	12.40	12.43	12.27	12.27	12.27	-2.31%	40,896
Oct 25, 2024	12.66	12.66	12.39	12.56	12.56	-2.03%	30,342
Oct 24, 2024	12.70	12.88	12.66	12.82	12.82	-0.08%	36,969
Oct 23, 2024	12.81	13.02	12.81	12.83	12.83	0.71%	30,998
Oct 22, 2024	12.70	12.89	12.68	12.74	12.74	2.58%	48,520
Oct 21, 2024	12.52	12.70	12.42	12.42	12.42	-1.43%	3,903
Oct 18, 2024	12.59	12.60	12.46	12.60	12.60	0.48%	19,809
Oct 17, 2024	12.25	12.54	12.24	12.54	12.54	-0.16%	33,148
Oct 16, 2024	12.43	12.65	12.42	12.56	12.56	0.16%	19,848
Oct 15, 2024	12.10	12.57	12.10	12.54	12.54	5.29%	29,047
Oct 14, 2024	11.74	11.92	11.68	11.91	11.91	1.62%	14,067
Oct 11, 2024	11.98	12.05	11.63	11.72	11.72	-2.17%	69,038
Oct 10, 2024	11.62	12.14	11.47	11.98	11.98	3.81%	52,099
Oct 9, 2024	11.37	11.61	11.37	11.54	11.54	0.96%	13,186
Oct 8, 2024	11.40	11.58	11.35	11.43	11.43	-1.04%	23,143
Oct 7, 2024	11.53	11.69	11.45	11.55	11.55	0.17%	43,001
Oct 4, 2024	11.80	11.95	11.50	11.53	11.53	-5.02%	42,753
Oct 3, 2024	12.14	12.17	11.84	12.14	12.14	-1.78%	30,360
Oct 2, 2024	12.42	12.45	12.10	12.36	12.36	0.24%	40,518
Oct 1, 2024	12.08	12.40	12.06	12.33	12.33	2.41%	198,826
Sep 30, 2024	12.06	12.15	11.97	12.04	12.04	0.17%	105,954
Sep 27, 2024	11.80	12.05	11.74	12.02	12.02	1.86%	97,651
Sep 26, 2024	11.79	12.01	11.70	11.80	11.80	-3.28%	69,984
Sep 25, 2024	12.33	12.40	12.12	12.20	12.20	-2.40%	26,110
Sep 24, 2024	12.54	12.77	12.45	12.50	12.50	-0.95%	13,583
Sep 23, 2024	12.69	12.69	12.58	12.62	12.62	-0.39%	6,699
Sep 20, 2024	12.57	12.93	12.57	12.67	12.67	0.40%	25,902
Sep 19, 2024	12.87	12.88	12.39	12.62	12.62	-5.61%	21,968
Sep 18, 2024	13.21	13.38	12.99	13.37	13.37	1.75%	48,210
Sep 17, 2024	12.92	13.21	12.89	13.14	13.14	0.92%	20,234
Sep 16, 2024	13.02	13.09	12.83	13.02	13.02	0.23%	25,704
Sep 13, 2024	13.01	13.12	12.94	12.99	12.99	-0.99%	66,283
Sep 12, 2024	13.34	13.34	13.06	13.12	13.12	-0.46%	18,912
Sep 11, 2024	13.61	14.04	13.18	13.18	13.18	-4.91%	103,850
Sep 10, 2024	14.24	14.40	13.86	13.86	13.86	-3.48%	96,699
Sep 9, 2024	14.55	14.60	14.34	14.36	14.36	-2.81%	53,525
Sep 6, 2024	14.30	15.00	14.30	14.78	14.78	3.76%	60,309
Sep 5, 2024	14.34	14.37	14.03	14.24	14.24	0.99%	20,518
Sep 4, 2024	14.21	14.35	13.86	14.10	14.10	-2.77%	87,256
Sep 3, 2024	13.60	14.57	13.60	14.50	14.50	7.89%	52,032
Aug 30, 2024	13.56	13.69	13.44	13.44	13.44	-2.03%	34,814
Aug 29, 2024	13.65	13.77	13.36	13.72	13.72	0.51%	36,652
Aug 28, 2024	13.33	13.75	13.28	13.65	13.65	2.79%	78,014
Aug 27, 2024	13.20	13.37	13.17	13.28	13.28	-0.15%	28,213
Aug 26, 2024	12.82	13.38	12.61	13.30	13.30	3.26%	53,350
Aug 23, 2024	12.96	13.09	12.81	12.88	12.88	-2.20%	52,907
Aug 22, 2024	12.60	13.20	12.59	13.17	13.17	3.86%	118,227
Aug 21, 2024	12.79	12.85	12.62	12.68	12.68	-0.86%	45,739
Aug 20, 2024	12.75	12.91	12.30	12.79	12.79	-0.31%	76,468
Aug 19, 2024	13.46	13.46	12.83	12.83	12.83	-4.61%	28,732
Aug 16, 2024	13.70	13.70	13.41	13.45	13.45	-1.03%	12,808
Aug 15, 2024	14.05	14.06	13.51	13.59	13.59	-4.70%	20,844
Aug 14, 2024	14.29	14.54	14.26	14.26	14.26	0.35%	35,218
Aug 13, 2024	14.51	14.53	14.19	14.21	14.21	-3.07%	14,797
Aug 12, 2024	14.91	15.03	14.55	14.66	14.66	-1.81%	44,967
Aug 9, 2024	14.86	15.11	14.85	14.93	14.93	1.70%	42,558
Aug 8, 2024	15.24	15.57	14.68	14.68	14.68	-6.02%	46,429
Aug 7, 2024	15.00	15.62	14.76	15.62	15.62	1.30%	49,771
Aug 6, 2024	14.86	15.51	14.76	15.42	15.42	3.49%	113,168
Aug 5, 2024	16.39	16.39	14.43	14.90	14.90	-1.59%	75,345
Aug 2, 2024	15.09	15.28	14.65	15.14	15.14	-	80,365
Aug 1, 2024	14.01	15.39	13.84	15.14	15.14	8.07%	134,338
Jul 31, 2024	13.31	14.31	13.10	14.01	14.01	-4.50%	188,295
Jul 30, 2024	14.51	15.09	14.37	14.67	14.67	1.10%	161,387
Jul 29, 2024	14.33	14.60	14.05	14.51	14.51	0.21%	20,093
Jul 26, 2024	14.43	14.61	14.36	14.48	14.48	-1.23%	25,855
Jul 25, 2024	14.10	14.74	14.10	14.66	14.66	4.42%	31,055
Jul 24, 2024	13.30	14.05	13.30	14.04	14.04	5.96%	31,498
Jul 23, 2024	13.15	13.26	12.98	13.25	13.25	1.30%	22,010
Jul 22, 2024	13.18	13.38	13.05	13.08	13.08	-2.75%	31,880
Jul 19, 2024	13.16	13.50	13.12	13.45	13.45	2.75%	42,783
Jul 18, 2024	12.49	13.25	12.49	13.09	13.09	2.03%	99,445
Jul 17, 2024	12.29	12.83	12.21	12.83	12.83	10.41%	60,797
Jul 16, 2024	11.47	11.77	11.47	11.62	11.62	1.30%	21,156
Jul 15, 2024	11.19	11.47	11.16	11.47	11.47	1.07%	155,541
Jul 12, 2024	11.34	11.45	11.01	11.35	11.35	0.18%	157,418
Jul 11, 2024	11.17	11.59	11.04	11.33	11.33	1.43%	253,914
Jul 10, 2024	11.44	11.44	10.98	11.17	11.17	-3.92%	62,858
Jul 9, 2024	11.50	11.78	11.50	11.63	11.63	1.01%	14,653
Jul 8, 2024	11.76	11.91	11.51	11.51	11.51	-4.00%	33,161
Jul 5, 2024	12.33	12.40	11.93	11.99	11.99	-4.69%	75,981