AMS:AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	41.42	41.45	40.75	41.10	41.10	-0.56%	2,115,718
Feb 24, 2026	41.25	41.72	41.17	41.33	41.33	0.19%	2,373,394
Feb 23, 2026	40.25	41.25	40.19	41.25	41.25	3.00%	2,410,815
Feb 20, 2026	40.01	40.39	39.72	40.05	40.05	0.12%	2,639,743
Feb 19, 2026	39.74	40.11	39.51	40.00	40.00	0.78%	2,564,200
Feb 18, 2026	39.65	39.83	39.40	39.69	39.69	0.05%	1,845,119
Feb 17, 2026	39.63	40.07	39.38	39.67	39.67	0.20%	1,722,087
Feb 16, 2026	39.77	39.79	39.36	39.59	39.59	-0.58%	1,246,251
Feb 13, 2026	39.37	39.82	39.15	39.82	39.82	0.81%	3,058,721
Feb 12, 2026	38.95	39.50	37.92	39.50	39.50	2.01%	3,649,884
Feb 11, 2026	36.64	38.74	36.50	38.72	38.72	11.55%	4,800,257
Feb 10, 2026	34.54	34.93	34.45	34.71	34.71	0.52%	1,590,002
Feb 9, 2026	34.90	35.09	34.45	34.53	34.53	-1.23%	1,611,035
Feb 6, 2026	34.85	35.19	34.71	34.96	34.96	0.09%	1,881,817
Feb 5, 2026	34.74	35.03	34.43	34.93	34.93	0.52%	1,702,098
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