AMDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	9.77	10.08	9.77	9.91	9.91	0.51%	375,877
Dec 19, 2024	10.13	10.19	9.82	9.86	9.86	-1.79%	668,469
Dec 18, 2024	10.30	10.50	9.96	10.04	10.04	-2.43%	903,315
Dec 17, 2024	10.23	10.45	10.15	10.29	10.29	-1.15%	764,847
Dec 16, 2024	10.35	10.48	10.14	10.41	10.41	0.39%	743,430
Dec 13, 2024	10.71	10.71	10.26	10.37	10.37	-2.72%	943,400
Dec 12, 2024	10.61	10.77	10.56	10.66	10.66	-2.29%	631,320
Dec 11, 2024	10.85	10.98	10.65	10.91	10.61	1.30%	1,122,600
Dec 10, 2024	11.05	11.05	10.71	10.77	10.47	-2.09%	1,094,400
Dec 9, 2024	11.41	11.42	10.92	11.00	10.69	-5.58%	1,845,231
Dec 6, 2024	11.85	11.89	11.54	11.65	11.33	-1.35%	1,061,403
Dec 5, 2024	12.00	12.00	11.74	11.81	11.48	-1.25%	553,617
Dec 4, 2024	11.92	11.96	11.77	11.96	11.63	1.18%	456,343
Dec 3, 2024	11.86	11.87	11.74	11.82	11.49	-0.08%	442,162
Dec 2, 2024	11.62	11.84	11.59	11.83	11.50	2.69%	626,720
Nov 29, 2024	11.50	11.61	11.46	11.52	11.20	0.35%	301,500
Nov 27, 2024	11.60	11.60	11.24	11.48	11.16	-1.03%	537,200
Nov 26, 2024	11.87	11.87	11.52	11.60	11.28	-1.36%	477,400
Nov 25, 2024	11.75	11.80	11.65	11.76	11.43	1.20%	407,316
Nov 22, 2024	11.50	11.62	11.50	11.62	11.30	1.04%	341,924
Nov 21, 2024	11.60	11.60	11.32	11.50	11.18	0.44%	425,126
Nov 20, 2024	11.54	11.54	11.30	11.45	11.13	-0.95%	490,803
Nov 19, 2024	11.40	11.56	11.40	11.56	11.24	0.35%	506,900
Nov 18, 2024	11.50	11.62	11.42	11.52	11.20	2.31%	676,700
Nov 15, 2024	11.40	11.43	11.15	11.26	10.95	-2.43%	794,320
Nov 14, 2024	11.64	11.70	11.52	11.54	11.22	-6.86%	602,800
Nov 13, 2024	12.73	12.78	12.35	12.39	11.25	-2.59%	1,001,500
Nov 12, 2024	13.02	13.02	12.53	12.72	11.55	-2.08%	794,200
Nov 11, 2024	13.08	13.08	12.78	12.99	11.80	-0.31%	934,213
Nov 8, 2024	13.12	13.16	12.98	13.03	11.83	-0.38%	680,000
Nov 7, 2024	12.86	13.08	12.79	13.08	11.88	2.59%	410,500
Nov 6, 2024	12.69	12.75	12.44	12.75	11.58	2.25%	343,000
Nov 5, 2024	12.50	12.52	12.37	12.47	11.33	0.97%	163,907
Nov 4, 2024	12.44	12.57	12.27	12.35	11.22	-0.48%	214,822
Nov 1, 2024	12.59	12.60	12.36	12.41	11.27	-1.43%	240,200
Oct 31, 2024	12.88	12.90	12.51	12.59	11.43	-2.63%	299,821
Oct 30, 2024	13.30	13.30	12.88	12.93	11.74	-7.71%	610,900
Oct 29, 2024	13.69	14.08	13.54	14.01	12.72	3.01%	391,417
Oct 28, 2024	13.55	13.60	13.41	13.60	12.35	1.80%	223,130
Oct 25, 2024	13.32	13.50	13.30	13.36	12.13	1.37%	181,113
Oct 24, 2024	13.26	13.26	13.07	13.18	11.97	0.76%	158,867
Oct 23, 2024	13.10	13.14	12.92	13.08	11.88	-0.91%	287,400
Oct 22, 2024	13.38	13.38	13.04	13.20	11.99	-1.86%	231,242
Oct 21, 2024	13.33	13.45	13.18	13.45	12.22	0.98%	421,000
Oct 18, 2024	13.47	13.47	13.26	13.32	12.10	-	370,900
Oct 17, 2024	13.60	13.60	13.31	13.32	12.10	-6.06%	541,719
Oct 16, 2024	14.35	14.35	14.08	14.18	12.04	-0.21%	370,400
Oct 15, 2024	14.84	14.84	14.13	14.21	12.07	-4.63%	426,900
Oct 14, 2024	15.10	15.12	14.88	14.90	12.65	-1.13%	258,709
Oct 11, 2024	14.90	15.14	14.68	15.07	12.80	2.03%	222,814
Oct 10, 2024	15.17	15.28	14.59	14.77	12.54	-3.08%	195,425
Oct 9, 2024	15.50	15.50	15.12	15.24	12.94	-0.52%	104,600
Oct 8, 2024	15.24	15.36	15.17	15.32	13.01	0.59%	92,700
Oct 7, 2024	15.28	15.29	15.05	15.23	12.93	0.13%	135,913
Oct 4, 2024	14.87	15.21	14.78	15.21	12.92	3.68%	182,733
Oct 3, 2024	14.45	14.92	14.45	14.67	12.46	1.80%	117,700
Oct 2, 2024	14.39	14.67	14.33	14.41	12.24	-0.21%	98,415
Oct 1, 2024	14.80	14.80	14.28	14.44	12.26	-2.43%	131,400
Sep 30, 2024	14.71	14.80	14.58	14.80	12.57	0.48%	107,503
Sep 27, 2024	15.01	15.05	14.72	14.73	12.51	-2.00%	78,166
Sep 26, 2024	14.90	15.03	14.72	15.03	12.76	2.59%	144,615
Sep 25, 2024	14.50	14.68	14.46	14.65	12.44	1.38%	104,706
Sep 24, 2024	14.39	14.48	14.19	14.45	12.27	1.05%	66,793
Sep 23, 2024	14.31	14.34	14.22	14.30	12.14	-	134,466
Sep 20, 2024	14.22	14.30	14.01	14.30	12.14	0.85%	93,933
Sep 19, 2024	14.00	14.32	13.95	14.18	12.04	3.28%	104,836
Sep 18, 2024	13.92	13.94	13.58	13.73	11.66	-0.29%	63,903
Sep 17, 2024	13.93	13.99	13.62	13.77	11.69	-0.58%	97,242
Sep 16, 2024	13.85	14.01	13.77	13.85	11.76	-0.14%	122,373
Sep 13, 2024	13.85	13.88	13.73	13.87	11.78	0.95%	100,020
Sep 12, 2024	13.62	13.76	13.52	13.74	11.67	0.44%	105,437
Sep 11, 2024	13.39	13.69	13.05	13.68	11.62	3.56%	117,700
Sep 10, 2024	12.92	13.21	12.74	13.21	11.22	2.96%	147,400
Sep 9, 2024	12.64	12.83	12.51	12.83	10.90	2.64%	175,776
Sep 6, 2024	12.90	12.90	12.29	12.50	10.62	-9.62%	152,900
Sep 5, 2024	13.79	14.00	13.70	13.83	10.96	-1.43%	143,600
Sep 4, 2024	13.77	14.11	13.76	14.03	11.11	1.96%	78,821
Sep 3, 2024	14.51	14.51	13.54	13.76	10.90	-5.82%	174,500
Aug 30, 2024	14.35	14.63	14.35	14.61	11.57	1.67%	66,981
Aug 29, 2024	14.41	14.59	14.24	14.37	11.38	-0.14%	125,500
Aug 28, 2024	14.70	14.70	14.19	14.39	11.40	-2.18%	64,841
Aug 27, 2024	14.65	14.75	14.51	14.71	11.65	0.27%	52,008
Aug 26, 2024	14.94	15.21	14.53	14.67	11.62	-1.94%	106,045
Aug 23, 2024	14.71	14.99	14.71	14.96	11.85	1.70%	104,588
Aug 22, 2024	14.92	14.92	14.63	14.71	11.65	-1.21%	175,826
Aug 21, 2024	14.80	14.89	14.75	14.89	11.80	0.27%	78,300
Aug 20, 2024	14.87	14.91	14.71	14.85	11.76	0.95%	143,043
Aug 19, 2024	14.34	14.71	14.30	14.71	11.65	2.58%	309,427
Aug 16, 2024	14.10	14.35	14.10	14.34	11.36	1.20%	101,722
Aug 15, 2024	14.12	14.23	14.00	14.17	11.23	1.87%	133,500
Aug 14, 2024	13.95	14.01	13.70	13.91	11.02	-0.14%	61,035
Aug 13, 2024	13.63	13.93	13.63	13.93	11.04	2.58%	87,223
Aug 12, 2024	13.33	13.65	13.27	13.58	10.76	1.65%	125,787
Aug 9, 2024	13.50	13.50	13.17	13.36	10.58	-0.74%	125,023
Aug 8, 2024	13.01	13.46	12.81	13.46	10.66	5.40%	193,769
Aug 7, 2024	13.20	13.42	12.73	12.77	10.12	-3.70%	113,800
Aug 6, 2024	13.68	13.87	13.19	13.26	10.16	-2.50%	206,139
Aug 5, 2024	12.24	14.09	12.09	13.60	10.42	0.52%	244,703
Aug 2, 2024	13.62	13.85	13.41	13.53	10.37	0.22%	268,300
Aug 1, 2024	14.60	14.80	13.26	13.50	10.35	-7.47%	288,600