AMDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	112.33	114.49	110.23	111.67	-	2.37%	60,126
Jun 2, 2026	105.48	109.18	104.85	109.09	109.09	2.47%	6,487
Jun 1, 2026	103.78	107.98	100.41	106.46	106.46	-1.72%	60,996
May 29, 2026	111.15	111.15	106.66	110.14	108.32	-	135,796
May 28, 2026	107.23	112.00	104.44	110.14	108.32	5.31%	62,756
May 27, 2026	107.84	107.86	102.22	104.58	102.85	-1.56%	58,567
May 26, 2026	102.10	106.94	100.70	106.23	104.48	8.87%	121,332
May 22, 2026	98.78	101.50	97.12	98.46	95.96	4.58%	113,290
May 21, 2026	92.26	94.19	89.60	94.15	91.76	0.17%	46,084
May 20, 2026	88.44	94.21	88.44	93.99	91.61	10.10%	66,381
May 19, 2026	84.58	87.83	80.02	85.37	83.21	-2.13%	63,243
May 18, 2026	88.38	91.08	84.44	87.23	85.02	-0.77%	69,057
May 15, 2026	91.93	92.90	89.36	89.64	85.68	-6.45%	124,563
May 14, 2026	93.72	96.86	92.55	95.82	91.58	0.87%	39,598
May 13, 2026	97.71	98.07	92.13	94.99	90.79	-0.47%	44,935
May 12, 2026	96.23	98.43	89.88	95.44	91.22	-3.21%	52,716
May 11, 2026	98.99	100.75	96.33	98.61	94.25	0.93%	74,602
May 8, 2026	89.39	98.78	89.39	98.78	93.38	14.01%	125,237
May 7, 2026	88.92	90.05	85.51	86.64	81.91	-4.03%	60,186
May 6, 2026	87.02	91.94	85.35	90.28	85.35	22.91%	116,939
May 5, 2026	72.62	74.65	71.53	73.45	69.44	4.84%	72,775
May 4, 2026	74.79	74.85	69.44	70.06	66.23	-6.36%	60,654
May 1, 2026	72.85	76.74	72.85	76.01	70.73	1.78%	77,024
Apr 30, 2026	71.40	74.68	69.93	74.68	69.50	6.69%	36,164
Apr 29, 2026	67.88	71.01	65.80	70.00	65.14	4.79%	46,146
Apr 28, 2026	63.76	67.70	63.41	66.80	62.16	-3.97%	65,972
Apr 27, 2026	72.74	73.16	68.35	69.56	64.73	-4.78%	72,860
Apr 24, 2026	72.50	75.01	69.98	73.86	67.98	16.57%	91,081
Apr 23, 2026	63.17	64.63	62.11	63.36	58.32	0.54%	74,542
Apr 22, 2026	60.15	63.06	58.90	63.02	58.00	7.97%	61,056
Apr 21, 2026	56.48	58.72	56.48	58.37	53.72	4.29%	55,584
Apr 20, 2026	57.44	59.00	55.58	55.97	51.52	-1.71%	45,524
Apr 17, 2026	57.71	57.95	56.62	57.65	52.41	0.16%	83,417
Apr 16, 2026	54.23	57.72	53.46	57.56	52.33	9.16%	40,363
Apr 15, 2026	52.00	52.73	51.20	52.73	47.94	1.50%	23,019
Apr 14, 2026	50.56	51.96	49.87	51.95	47.23	4.55%	31,329
Apr 13, 2026	49.42	50.02	48.75	49.69	45.18	0.23%	43,465
Apr 10, 2026	48.75	51.13	48.75	50.20	45.07	4.28%	51,829
Apr 9, 2026	47.34	48.24	46.78	48.14	43.22	2.58%	32,401
Apr 8, 2026	47.04	47.46	46.04	46.93	42.14	5.53%	49,169
Apr 7, 2026	43.84	44.47	43.37	44.47	39.93	0.68%	22,672
Apr 6, 2026	43.92	45.60	43.77	44.17	39.66	1.44%	50,831
Apr 2, 2026	40.76	44.01	40.18	44.01	39.10	3.81%	29,158
Apr 1, 2026	41.75	43.10	41.34	42.39	37.66	4.51%	18,368
Mar 31, 2026	39.34	40.74	39.34	40.56	36.04	4.03%	22,843
Mar 30, 2026	41.00	41.57	38.30	38.99	34.64	-3.34%	27,888
Mar 27, 2026	40.84	41.09	39.85	40.86	35.84	-1.02%	41,894
Mar 26, 2026	44.70	45.36	41.28	41.28	36.21	-8.94%	19,545
Mar 25, 2026	43.13	45.48	43.13	45.33	39.76	8.71%	32,992
Mar 24, 2026	40.86	41.79	40.52	41.70	36.58	1.58%	24,775