AMS:AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	33.97	34.99	33.95	34.75	34.75	2.45%	2,566,880
Feb 3, 2026	33.54	33.92	33.33	33.92	33.92	1.44%	1,804,978
Feb 2, 2026	33.33	33.60	33.24	33.44	33.44	1.46%	1,788,831
Jan 30, 2026	32.90	33.08	32.85	32.96	32.96	0.33%	2,222,364
Jan 29, 2026	32.40	33.11	32.34	32.85	32.85	1.33%	2,012,497
Jan 28, 2026	32.32	32.72	32.24	32.42	32.42	0.06%	2,589,272
Jan 27, 2026	33.00	33.06	32.13	32.40	32.40	-1.58%	2,115,122
Jan 26, 2026	33.09	33.15	32.87	32.92	32.92	-0.03%	1,277,992
Jan 23, 2026	32.87	33.12	32.77	32.93	32.93	-	1,494,232
Jan 22, 2026	32.99	33.33	32.92	32.93	32.93	0.34%	1,759,906
Jan 21, 2026	33.05	33.17	32.76	32.82	32.82	-0.73%	1,704,345
Jan 20, 2026	33.33	33.47	32.93	33.06	33.06	-0.57%	1,769,085
Jan 19, 2026	33.75	33.86	33.24	33.25	33.25	-1.77%	1,343,332
Jan 16, 2026	34.19	34.22	33.68	33.85	33.85	-0.88%	1,777,908
Jan 15, 2026	34.17	34.37	33.99	34.15	34.15	-0.09%	1,984,910
Jan 14, 2026	33.69	34.18	33.65	34.18	34.18	1.64%	2,178,394
Jan 13, 2026	33.69	33.95	33.41	33.63	33.63	-0.09%	2,386,544
Jan 12, 2026	33.55	33.66	33.37	33.66	33.66	0.18%	2,341,961
Jan 9, 2026	33.85	33.86	33.60	33.60	33.60	-0.41%	2,049,353
Jan 8, 2026	33.65	33.74	33.06	33.74	33.74	-0.76%	3,053,037
Jan 7, 2026	34.31	34.58	33.83	34.00	34.00	-0.87%	2,376,253
Jan 6, 2026	34.43	34.55	34.29	34.30	34.30	-0.15%	1,485,241
Jan 5, 2026	34.95	34.95	34.22	34.35	34.35	-1.49%	1,700,754
Jan 2, 2026	34.76	35.19	34.73	34.87	34.87	-	1,495,955
Dec 31, 2025	34.99	35.04	34.83	34.87	34.87	-0.20%	623,854
Dec 30, 2025	34.71	35.03	34.61	34.94	34.94	0.69%	1,283,378
Dec 29, 2025	34.48	34.79	34.38	34.70	34.70	0.38%	1,372,155
Dec 24, 2025	34.50	34.61	34.48	34.57	34.57	0.14%	169,944
Dec 23, 2025	34.72	34.79	34.51	34.52	34.52	-0.52%	781,846
Dec 22, 2025	34.71	34.74	34.54	34.70	34.70	-0.29%	819,336
Dec 19, 2025	34.96	35.00	34.65	34.80	34.80	-0.29%	3,501,784
Dec 18, 2025	34.90	34.97	34.53	34.90	34.90	0.66%	1,717,698
Dec 17, 2025	34.60	34.75	34.38	34.67	34.67	-	2,132,101
Dec 16, 2025	34.94	34.99	34.58	34.67	34.67	-0.09%	1,408,939
Dec 15, 2025	34.77	34.91	34.60	34.70	34.70	0.35%	1,507,336
Dec 12, 2025	34.74	34.85	34.51	34.58	34.58	-0.75%	1,035,067
Dec 11, 2025	34.40	35.00	34.35	34.84	34.84	1.34%	1,349,515
Dec 10, 2025	34.61	34.86	33.74	34.38	34.38	-1.29%	2,373,202
Dec 9, 2025	34.80	34.95	34.73	34.83	34.83	0.06%	1,346,441
Dec 8, 2025	34.85	35.06	34.73	34.81	34.81	-0.57%	1,773,647
Dec 5, 2025	34.70	35.15	34.70	35.01	35.01	0.92%	1,280,719
Dec 4, 2025	35.12	35.52	34.47	34.69	34.69	-1.81%	2,506,720
Dec 3, 2025	35.70	35.84	35.28	35.33	35.33	-1.29%	1,550,594
Dec 2, 2025	35.95	36.07	35.54	35.79	35.79	-0.17%	1,430,758
Dec 1, 2025	35.54	35.95	35.54	35.85	35.85	0.56%	1,304,411
Nov 28, 2025	35.64	35.80	35.53	35.65	35.65	-0.06%	1,126,498
Nov 27, 2025	35.47	35.69	35.38	35.67	35.67	0.34%	740,486
Nov 26, 2025	35.33	35.55	35.09	35.55	35.55	0.23%	1,642,693
Nov 25, 2025	35.01	35.57	35.00	35.47	35.47	0.68%	1,482,127
Nov 24, 2025	35.31	35.33	35.03	35.23	35.23	-0.25%	4,072,578