AMS:AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.95	40.97	40.49	40.78	-	-0.11%	350,985
Apr 27, 2026	40.93	41.26	40.82	40.82	40.82	-0.99%	1,154,510
Apr 24, 2026	41.13	41.62	41.02	41.23	41.23	-0.31%	1,524,406
Apr 23, 2026	41.53	41.64	41.05	41.36	41.36	-0.67%	1,319,400
Apr 22, 2026	41.44	41.84	41.41	41.64	41.64	0.34%	1,160,100
Apr 21, 2026	41.20	41.50	41.00	41.50	41.50	0.48%	1,490,840
Apr 20, 2026	41.12	41.39	40.92	41.30	41.30	0.93%	1,345,222
Apr 17, 2026	41.14	41.15	40.28	40.92	40.92	-0.32%	2,479,340
Apr 16, 2026	40.81	41.27	40.74	41.05	41.05	0.91%	1,172,972
Apr 15, 2026	40.88	41.15	40.56	40.68	40.68	-0.83%	1,402,800
Apr 14, 2026	41.11	41.51	40.52	41.02	41.02	-0.61%	2,151,569
Apr 13, 2026	41.12	41.52	41.11	41.27	41.27	0.71%	1,411,723
Apr 10, 2026	41.30	41.32	40.67	40.98	40.98	-2.98%	2,167,820
Apr 9, 2026	41.90	42.24	41.52	42.24	41.51	0.81%	2,441,528
Apr 8, 2026	42.20	42.46	41.05	41.90	41.18	0.50%	2,662,497
Apr 7, 2026	42.00	42.18	41.68	41.69	40.97	-0.10%	2,256,560
Apr 2, 2026	41.18	41.90	41.11	41.73	41.01	1.29%	2,074,182
Apr 1, 2026	40.43	41.27	40.12	41.20	40.49	2.26%	2,366,095
Mar 31, 2026	40.57	40.87	40.14	40.29	39.59	-0.49%	2,729,744
Mar 30, 2026	39.87	40.49	39.75	40.49	39.79	1.76%	2,840,880
Mar 27, 2026	40.29	40.29	39.78	39.79	39.10	-0.87%	2,160,664
Mar 26, 2026	40.31	40.55	40.08	40.14	39.45	-0.22%	1,811,246
Mar 25, 2026	40.76	40.79	40.08	40.23	39.53	-0.74%	2,157,008
Mar 24, 2026	40.37	40.55	39.96	40.53	39.83	1.17%	2,311,488
Mar 23, 2026	40.46	41.13	40.02	40.06	39.37	-1.93%	2,771,536
Mar 20, 2026	41.47	41.60	40.78	40.85	40.14	-0.85%	4,984,456
Mar 19, 2026	41.46	41.85	41.20	41.20	40.49	-1.51%	2,972,191
Mar 18, 2026	42.28	42.35	41.59	41.83	41.11	-1.58%	2,060,356
Mar 17, 2026	42.16	42.54	42.15	42.50	41.77	0.59%	1,805,964
Mar 16, 2026	42.05	42.41	42.02	42.25	41.52	0.33%	1,580,506
Mar 13, 2026	41.63	42.12	41.41	42.11	41.38	1.15%	1,865,829
Mar 12, 2026	40.77	41.63	40.77	41.63	40.91	1.83%	2,075,391
Mar 11, 2026	41.20	41.26	40.53	40.88	40.17	-0.90%	1,662,096
Mar 10, 2026	40.91	41.44	40.80	41.25	40.54	0.44%	1,458,356
Mar 9, 2026	40.87	41.20	40.39	41.07	40.36	0.49%	1,672,601
Mar 6, 2026	40.88	41.00	40.49	40.87	40.16	0.25%	2,293,961
Mar 5, 2026	41.09	41.58	40.64	40.77	40.07	-1.57%	2,120,717
Mar 4, 2026	41.03	41.76	40.98	41.42	40.70	1.99%	2,694,366
Mar 3, 2026	41.07	41.30	40.52	40.61	39.91	-1.72%	2,386,218
Mar 2, 2026	41.69	41.69	41.06	41.32	40.61	-1.08%	2,000,470
Feb 27, 2026	40.90	41.77	40.79	41.77	41.05	1.93%	5,013,152
Feb 26, 2026	41.01	41.09	40.72	40.98	40.27	-0.29%	1,720,728
Feb 25, 2026	41.42	41.45	40.75	41.10	40.39	-0.56%	2,115,718
Feb 24, 2026	41.25	41.72	41.17	41.33	40.62	0.19%	2,373,394
Feb 23, 2026	40.25	41.25	40.19	41.25	40.54	3.00%	2,410,815
Feb 20, 2026	40.01	40.39	39.72	40.05	39.36	0.12%	2,639,743
Feb 19, 2026	39.74	40.11	39.51	40.00	39.31	0.78%	2,564,200
Feb 18, 2026	39.65	39.83	39.40	39.69	39.00	0.05%	1,845,119
Feb 17, 2026	39.63	40.07	39.38	39.67	38.98	0.20%	1,722,087
Feb 16, 2026	39.77	39.79	39.36	39.59	38.91	-0.58%	1,246,251