AMA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.64	0.64	0.62	0.63	0.63	0.81%	49,581
Mar 17, 2026	0.64	0.64	0.62	0.62	0.62	-2.36%	128,265
Mar 16, 2026	0.67	0.67	0.63	0.64	0.64	-4.51%	228,216
Mar 13, 2026	0.63	0.68	0.61	0.67	0.67	9.02%	1,283,360
Mar 12, 2026	0.63	0.63	0.61	0.61	0.61	-3.94%	802,767
Mar 11, 2026	0.62	0.64	0.62	0.64	0.64	2.42%	1,786,831
Mar 10, 2026	0.62	0.64	0.61	0.62	0.62	2.48%	2,262,429
Mar 9, 2026	0.61	0.63	0.60	0.61	0.61	-1.63%	1,662,317
Mar 6, 2026	0.64	0.64	0.61	0.62	0.62	-2.38%	498,861
Mar 5, 2026	0.64	0.65	0.63	0.63	0.63	-0.79%	560,913
Mar 4, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	411,849
Mar 3, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	397,527
Mar 2, 2026	0.64	0.64	0.62	0.64	0.64	-5.93%	216,149
Feb 27, 2026	0.58	0.68	0.58	0.68	0.68	-	880,208
Feb 26, 2026	0.70	0.70	0.67	0.68	0.68	-4.26%	488,748
Feb 25, 2026	0.72	0.72	0.70	0.71	0.71	-0.70%	779,264
Feb 24, 2026	0.72	0.73	0.70	0.71	0.71	1.43%	1,467,646
Feb 23, 2026	0.74	0.74	0.70	0.70	0.70	-3.45%	1,615,979
Feb 20, 2026	0.73	0.74	0.73	0.73	0.73	-	93,756
Feb 19, 2026	0.73	0.74	0.73	0.73	0.73	-	40,437
Feb 18, 2026	0.73	0.74	0.73	0.73	0.73	-0.68%	19,367
Feb 17, 2026	0.75	0.75	0.73	0.73	0.73	-3.31%	57,625
Feb 16, 2026	0.74	0.76	0.74	0.76	0.76	2.72%	148,354
Feb 13, 2026	0.76	0.76	0.74	0.74	0.74	-2.00%	161,816
Feb 12, 2026	0.75	0.77	0.75	0.75	0.75	-	84,761
Feb 11, 2026	0.75	0.77	0.74	0.75	0.75	0.67%	62,173
Feb 10, 2026	0.74	0.75	0.73	0.75	0.75	0.68%	786,801
Feb 9, 2026	0.73	0.74	0.73	0.74	0.74	2.07%	282,623
Feb 6, 2026	0.73	0.74	0.73	0.73	0.73	-0.68%	405,425
Feb 5, 2026	0.74	0.74	0.73	0.73	0.73	-	506,853
Feb 4, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	252,306
Feb 3, 2026	0.74	0.75	0.72	0.74	0.74	-	775,503
Feb 2, 2026	0.77	0.77	0.74	0.74	0.74	-2.00%	369,345
Jan 30, 2026	0.78	0.78	0.75	0.75	0.75	-2.60%	1,436,314
Jan 29, 2026	0.79	0.79	0.77	0.77	0.77	-1.91%	117,160
Jan 28, 2026	0.77	0.80	0.77	0.79	0.79	1.95%	93,203
Jan 27, 2026	0.77	0.78	0.77	0.77	0.77	-1.28%	355,233
Jan 23, 2026	0.79	0.81	0.76	0.78	0.78	0.65%	1,261,332
Jan 22, 2026	0.78	0.79	0.78	0.78	0.78	1.97%	110,516
Jan 21, 2026	0.75	0.78	0.75	0.76	0.76	1.33%	89,119
Jan 20, 2026	0.75	0.77	0.75	0.75	0.75	-	94,939
Jan 19, 2026	0.75	0.76	0.73	0.75	0.75	1.35%	116,584
Jan 16, 2026	0.77	0.77	0.74	0.74	0.74	-3.27%	318,358
Jan 15, 2026	0.77	0.80	0.76	0.77	0.77	-2.55%	127,352
Jan 14, 2026	0.76	0.79	0.76	0.79	0.79	3.29%	102,859
Jan 13, 2026	0.77	0.78	0.75	0.76	0.76	-2.56%	262,597
Jan 12, 2026	0.80	0.82	0.78	0.78	0.78	-2.50%	659,339
Jan 9, 2026	0.80	0.81	0.79	0.80	0.80	-	277,376
Jan 8, 2026	0.80	0.83	0.79	0.80	0.80	3.90%	178,751
Jan 7, 2026	0.77	0.80	0.77	0.77	0.77	-	273,163