AMS:AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	35.22	35.61	35.01	35.37	35.37	-1.34%	1,973,860
Jun 5, 2026	35.29	36.01	35.25	35.85	35.85	1.79%	1,964,088
Jun 4, 2026	35.26	35.77	35.02	35.22	35.22	-0.11%	4,357,735
Jun 3, 2026	34.90	35.32	34.90	35.26	35.26	0.92%	1,730,262
Jun 2, 2026	35.29	35.29	34.74	34.94	34.94	-2.02%	3,060,046
Jun 1, 2026	36.06	36.15	35.55	35.66	35.66	-1.41%	2,043,360
May 29, 2026	36.52	36.63	36.09	36.17	36.17	-0.63%	5,573,724
May 28, 2026	36.51	36.61	36.26	36.40	36.40	-0.82%	1,349,181
May 27, 2026	36.24	36.75	36.13	36.70	36.70	1.19%	1,574,445
May 26, 2026	36.50	36.80	36.20	36.27	36.27	-0.96%	1,477,496
May 25, 2026	36.71	36.77	36.59	36.62	36.62	-0.08%	984,937
May 22, 2026	37.05	37.19	36.65	36.65	36.65	-1.08%	2,131,466
May 21, 2026	37.30	38.13	37.05	37.05	37.05	-1.44%	3,730,159
May 20, 2026	37.70	38.00	37.59	37.59	37.59	-1.21%	2,170,920
May 19, 2026	37.83	38.13	37.74	38.05	38.05	1.12%	2,112,815
May 18, 2026	36.65	37.73	36.65	37.63	37.63	2.26%	2,077,749
May 15, 2026	36.51	37.05	36.36	36.80	36.80	0.79%	2,366,345
May 14, 2026	36.63	36.79	36.39	36.51	36.51	0.03%	2,546,309
May 13, 2026	36.59	36.74	36.19	36.50	36.50	-0.60%	2,401,801
May 12, 2026	36.89	36.89	36.17	36.72	36.72	-0.49%	2,878,050
May 11, 2026	37.23	37.28	36.86	36.90	36.90	-0.78%	1,963,173
May 8, 2026	37.50	37.62	37.05	37.19	37.19	-1.27%	2,125,619
May 7, 2026	38.55	38.55	37.43	37.67	37.67	-2.10%	2,798,700
May 6, 2026	38.61	38.71	37.58	38.48	38.48	-2.41%	3,880,960
May 5, 2026	39.23	39.93	39.06	39.43	39.43	0.77%	3,441,654
May 4, 2026	40.17	40.19	39.01	39.13	39.13	-2.22%	2,101,079
Apr 30, 2026	39.57	40.37	39.51	40.02	40.02	0.58%	2,575,673
Apr 29, 2026	40.57	40.57	39.75	39.79	39.79	-2.26%	1,582,644
Apr 28, 2026	40.95	40.97	40.49	40.71	40.71	-0.27%	1,050,639
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	-1.28%	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