AMA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	64,045
Jun 4, 2026	0.43	0.48	0.43	0.47	0.47	12.05%	581,972
Jun 3, 2026	0.48	0.50	0.42	0.42	0.42	-12.63%	4,900,346
Jun 2, 2026	0.50	0.52	0.48	0.48	0.48	-4.04%	667,149
Jun 1, 2026	0.51	0.53	0.49	0.50	0.50	-4.81%	208,873
May 29, 2026	0.51	0.53	0.51	0.52	0.52	2.97%	270,437
May 28, 2026	0.48	0.51	0.48	0.51	0.51	2.02%	354,412
May 27, 2026	0.48	0.51	0.48	0.50	0.50	3.13%	895,411
May 26, 2026	0.49	0.50	0.48	0.48	0.48	-1.03%	1,065,640
May 25, 2026	0.49	0.50	0.49	0.49	0.49	-2.02%	169,772
May 22, 2026	0.50	0.52	0.49	0.50	0.50	-1.00%	2,008,596
May 21, 2026	0.52	0.52	0.50	0.50	0.50	-	550,254
May 20, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	501,473
May 19, 2026	0.52	0.54	0.51	0.52	0.52	-	824,476
May 18, 2026	0.54	0.55	0.51	0.52	0.52	-2.80%	939,423
May 15, 2026	0.54	0.57	0.54	0.54	0.54	-	413,756
May 14, 2026	0.58	0.59	0.54	0.54	0.54	-7.76%	669,428
May 13, 2026	0.57	0.60	0.57	0.58	0.58	1.75%	156,784
May 12, 2026	0.60	0.60	0.57	0.57	0.57	-4.20%	157,511
May 11, 2026	0.60	0.60	0.57	0.60	0.60	-0.83%	279,272
May 8, 2026	0.58	0.60	0.56	0.60	0.60	5.26%	320,337
May 7, 2026	0.55	0.57	0.54	0.57	0.57	7.55%	151,336
May 6, 2026	0.55	0.55	0.53	0.53	0.53	-0.93%	1,204,167
May 5, 2026	0.57	0.57	0.54	0.54	0.54	-2.73%	222,513
May 4, 2026	0.58	0.58	0.54	0.55	0.55	-1.79%	292,534
May 1, 2026	0.57	0.60	0.56	0.56	0.56	-5.08%	573,874
Apr 30, 2026	0.57	0.59	0.57	0.59	0.59	5.36%	166,182
Apr 29, 2026	0.58	0.59	0.56	0.56	0.56	-3.45%	65,995
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