AMA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.59	0.59	0.57	0.58	0.58	3.57%	289,379
Apr 27, 2026	0.60	0.60	0.56	0.56	0.56	-3.45%	758,691
Apr 24, 2026	0.58	0.59	0.56	0.58	0.58	0.87%	537,354
Apr 23, 2026	0.57	0.58	0.56	0.58	0.58	2.68%	826,383
Apr 22, 2026	0.55	0.58	0.53	0.56	0.56	5.66%	594,290
Apr 21, 2026	0.55	0.55	0.53	0.53	0.53	-2.75%	467,990
Apr 20, 2026	0.52	0.55	0.51	0.55	0.55	7.92%	659,285
Apr 17, 2026	0.51	0.51	0.49	0.51	0.51	3.06%	336,296
Apr 16, 2026	0.54	0.54	0.49	0.49	0.49	-2.97%	502,220
Apr 15, 2026	0.51	0.52	0.50	0.51	0.51	1.00%	325,215
Apr 14, 2026	0.52	0.52	0.50	0.50	0.50	-0.99%	143,027
Apr 13, 2026	0.50	0.51	0.49	0.51	0.51	2.02%	236,091
Apr 10, 2026	0.53	0.53	0.50	0.50	0.50	-6.60%	422,228
Apr 9, 2026	0.55	0.55	0.50	0.53	0.53	0.95%	937,985
Apr 8, 2026	0.50	0.53	0.50	0.53	0.53	8.25%	167,970
Apr 7, 2026	0.48	0.51	0.47	0.49	0.49	1.04%	6,791,877
Apr 2, 2026	0.51	0.51	0.48	0.48	0.48	-4.00%	496,451
Apr 1, 2026	0.51	0.54	0.49	0.50	0.50	5.26%	5,533,480
Mar 31, 2026	0.51	0.53	0.48	0.48	0.48	-5.00%	6,988,383
Mar 30, 2026	0.54	0.55	0.50	0.50	0.50	-6.54%	1,220,625
Mar 27, 2026	0.56	0.57	0.51	0.54	0.54	-4.46%	1,883,741
Mar 26, 2026	0.64	0.64	0.55	0.56	0.56	-0.88%	459,755
Mar 25, 2026	0.55	0.57	0.55	0.57	0.57	2.73%	584,376
Mar 24, 2026	0.55	0.56	0.54	0.55	0.55	3.77%	439,537
Mar 23, 2026	0.58	0.58	0.53	0.53	0.53	-10.17%	1,813,994
Mar 20, 2026	0.61	0.61	0.58	0.59	0.59	-2.48%	818,237
Mar 19, 2026	0.62	0.62	0.61	0.61	0.61	-3.20%	590,022
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