AMS:AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	30.60	30.69	30.34	30.57	30.57	0.03%	2,446,145
Aug 27, 2026	30.88	30.96	30.34	30.56	30.56	-1.23%	2,405,550
Aug 26, 2026	31.29	31.32	30.90	30.94	30.94	-0.80%	1,814,579
Aug 25, 2026	31.28	31.44	31.02	31.19	31.19	-0.61%	1,675,992
Aug 24, 2026	31.02	31.38	30.97	31.38	31.38	1.10%	2,007,335
Aug 21, 2026	31.00	31.16	30.98	31.04	31.04	0.32%	2,644,474
Aug 20, 2026	31.38	31.47	30.82	30.94	30.94	-1.93%	3,194,422
Aug 19, 2026	31.89	31.89	31.43	31.55	31.55	-0.91%	2,277,813
Aug 18, 2026	31.67	31.93	31.67	31.84	31.84	0.57%	2,192,100
Aug 17, 2026	32.15	32.32	31.63	31.66	31.66	-2.28%	1,805,636
Aug 14, 2026	32.47	32.52	32.29	32.40	32.40	-0.18%	1,788,689
Aug 13, 2026	31.86	32.46	31.77	32.46	32.46	1.85%	2,523,739
Aug 12, 2026	32.06	32.10	31.73	31.87	31.87	-0.84%	5,265,317
Aug 11, 2026	33.01	33.10	32.14	32.14	32.14	-2.72%	4,439,589
Aug 10, 2026	33.38	33.50	32.84	33.04	33.04	-0.87%	3,864,359
Aug 7, 2026	33.42	33.64	33.26	33.33	33.33	-0.39%	4,435,657
Aug 6, 2026	34.35	34.40	33.65	33.97	33.46	-1.36%	2,745,321
Aug 5, 2026	34.85	34.85	33.99	34.44	33.92	0.15%	3,056,224
Aug 4, 2026	34.56	34.68	34.27	34.39	33.87	-0.81%	2,764,940
Aug 3, 2026	34.24	34.89	34.24	34.67	34.15	0.90%	2,427,476
Jul 31, 2026	34.40	34.63	33.86	34.36	33.84	-0.81%	3,774,749
Jul 30, 2026	34.81	35.36	34.61	34.64	34.12	-0.63%	2,461,378
Jul 29, 2026	34.90	35.06	34.44	34.86	34.34	-0.23%	1,668,914
Jul 28, 2026	34.64	35.04	34.58	34.94	34.42	2.10%	2,422,007
Jul 27, 2026	33.94	34.33	33.66	34.22	33.71	1.78%	2,950,012
Jul 24, 2026	33.90	34.10	33.56	33.62	33.12	-0.44%	3,406,384
Jul 23, 2026	35.80	35.84	33.22	33.77	33.26	-5.59%	5,070,450
Jul 22, 2026	35.80	36.13	35.62	35.77	35.23	0.39%	1,875,599
Jul 21, 2026	35.76	35.84	35.45	35.63	35.10	-0.97%	1,975,914
Jul 20, 2026	36.09	36.20	35.81	35.98	35.44	-0.88%	1,526,468
Jul 17, 2026	36.06	36.66	36.01	36.30	35.76	1.06%	2,761,071
Jul 16, 2026	35.77	35.92	35.40	35.92	35.38	0.11%	2,535,775
Jul 15, 2026	35.80	36.04	35.55	35.88	35.34	-0.66%	1,730,810
Jul 14, 2026	35.68	36.12	35.58	36.12	35.58	1.46%	1,877,430
Jul 13, 2026	35.91	36.11	35.60	35.60	35.07	-0.86%	1,635,445
Jul 10, 2026	35.81	35.98	35.70	35.91	35.37	0.42%	1,666,213
Jul 9, 2026	35.99	36.05	35.63	35.76	35.22	-0.83%	2,131,011
Jul 8, 2026	36.25	36.31	35.86	36.06	35.52	-0.74%	2,292,431
Jul 7, 2026	35.81	36.62	35.75	36.33	35.78	2.51%	1,811,631
Jul 6, 2026	35.90	36.10	35.39	35.44	34.91	-1.34%	2,113,693
Jul 3, 2026	35.86	35.95	35.16	35.92	35.38	-0.66%	1,403,695
Jul 2, 2026	35.52	36.35	35.43	36.16	35.62	2.84%	2,137,277
Jul 1, 2026	35.33	35.53	34.74	35.16	34.63	-0.17%	2,569,569
Jun 30, 2026	35.32	35.32	35.03	35.22	34.69	-0.31%	2,926,041
Jun 29, 2026	35.45	35.45	34.97	35.33	34.80	-0.28%	1,970,721
Jun 26, 2026	35.30	35.70	35.24	35.43	34.90	0.85%	1,740,745
Jun 25, 2026	35.32	35.44	35.08	35.13	34.60	-0.37%	1,889,093
Jun 24, 2026	34.54	35.34	34.51	35.26	34.73	1.18%	2,812,388
Jun 23, 2026	34.32	34.93	34.21	34.85	34.33	1.81%	2,858,451
Jun 22, 2026	34.52	34.69	33.97	34.23	33.72	-1.10%	3,272,030