AMS:AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	36.39	36.54	36.10	36.17	36.17	-0.63%	1,399,585
Nov 13, 2025	36.19	36.45	36.19	36.40	36.40	0.66%	1,371,283
Nov 12, 2025	36.20	36.32	36.07	36.16	36.16	-0.14%	1,792,003
Nov 11, 2025	36.18	36.44	35.98	36.21	36.21	0.67%	1,156,132
Nov 10, 2025	35.88	36.05	35.78	35.97	35.97	-0.03%	1,083,458
Nov 7, 2025	36.23	36.28	35.56	35.98	35.98	-0.53%	1,839,733
Nov 6, 2025	35.79	36.41	35.74	36.17	36.17	0.67%	1,748,948
Nov 5, 2025	36.79	37.30	35.62	35.93	35.93	0.73%	2,549,867
Nov 4, 2025	35.35	35.67	35.03	35.67	35.67	0.93%	1,737,274
Nov 3, 2025	35.54	35.59	35.23	35.34	35.34	-0.48%	1,024,756
Oct 31, 2025	36.07	36.07	35.51	35.51	35.51	-1.00%	1,712,491
Oct 30, 2025	36.08	36.17	35.68	35.87	35.87	-0.44%	1,379,869
Oct 29, 2025	36.18	36.37	35.96	36.03	36.03	-0.93%	1,593,168
Oct 28, 2025	36.67	36.81	35.96	36.37	36.37	-0.85%	1,445,389
Oct 27, 2025	36.75	36.80	36.52	36.68	36.68	-0.43%	1,190,842
Oct 24, 2025	36.74	36.95	36.64	36.84	36.84	0.14%	885,012
Oct 23, 2025	36.88	36.97	36.69	36.79	36.79	-1.13%	1,735,986
Oct 22, 2025	37.00	37.21	36.76	37.21	37.21	1.09%	1,356,557
Oct 21, 2025	36.85	36.95	36.73	36.81	36.81	0.19%	801,274
Oct 20, 2025	36.88	36.98	36.62	36.74	36.74	-0.60%	1,177,442
Oct 17, 2025	36.56	37.01	36.26	36.96	36.96	1.20%	2,074,735
Oct 16, 2025	36.23	36.52	36.04	36.52	36.52	1.87%	1,734,220
Oct 15, 2025	35.63	36.03	35.55	35.85	35.85	0.34%	1,762,885
Oct 14, 2025	36.12	36.26	35.73	35.73	35.73	-0.75%	2,725,816
Oct 13, 2025	35.94	36.11	35.75	36.00	36.00	0.73%	1,599,368
Oct 10, 2025	35.62	36.20	35.62	35.74	35.74	0.99%	3,205,200
Oct 9, 2025	34.90	35.39	34.89	35.39	35.39	1.26%	1,776,615
Oct 8, 2025	34.69	35.11	34.63	34.95	34.95	0.92%	1,440,943
Oct 7, 2025	34.78	34.78	34.28	34.63	34.63	-0.29%	1,461,233
Oct 6, 2025	34.31	34.76	34.30	34.73	34.73	1.22%	1,731,532
Oct 3, 2025	34.46	34.51	34.11	34.31	34.31	-0.06%	1,289,315
Oct 2, 2025	34.01	34.39	33.80	34.33	34.33	0.67%	1,660,828
Oct 1, 2025	34.40	34.82	34.07	34.10	34.10	-1.02%	2,659,960
Sep 30, 2025	34.16	34.49	33.88	34.45	34.45	0.91%	2,076,618
Sep 29, 2025	34.05	34.19	33.99	34.14	34.14	0.32%	1,081,108
Sep 26, 2025	34.00	34.13	33.81	34.03	34.03	0.95%	1,080,088
Sep 25, 2025	33.68	33.96	33.59	33.71	33.71	-	1,165,712
Sep 24, 2025	33.91	33.98	33.61	33.71	33.71	-0.30%	1,681,306
Sep 23, 2025	33.55	33.91	33.52	33.81	33.81	0.60%	1,312,694
Sep 22, 2025	34.18	34.33	33.58	33.61	33.61	-0.50%	1,750,057
Sep 19, 2025	33.65	34.07	33.65	33.78	33.78	0.18%	4,631,878
Sep 18, 2025	33.65	33.82	33.38	33.72	33.72	-0.27%	2,074,641
Sep 17, 2025	33.79	33.97	33.61	33.81	33.81	0.42%	2,078,556
Sep 16, 2025	34.07	34.14	33.63	33.67	33.67	-1.38%	1,569,241
Sep 15, 2025	34.44	34.44	34.02	34.14	34.14	-0.52%	1,825,795
Sep 12, 2025	34.38	34.51	34.22	34.32	34.32	-0.35%	1,604,620
Sep 11, 2025	34.42	34.66	34.36	34.44	34.44	0.47%	1,385,581
Sep 10, 2025	34.54	34.64	34.28	34.28	34.28	-0.72%	1,418,594
Sep 9, 2025	34.76	34.92	34.43	34.53	34.53	-0.20%	1,262,975
Sep 8, 2025	34.81	34.83	34.50	34.60	34.60	-0.40%	1,354,049