AMD Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.24	39.40	37.32	37.52	37.52	-3.15%	506
Mar 4, 2026	39.55	39.99	37.16	38.74	38.74	-3.97%	3,427
Mar 2, 2026	41.50	41.79	40.20	40.34	40.34	-3.49%	328
Feb 27, 2026	41.13	42.78	39.99	41.80	41.80	0.24%	494
Feb 26, 2026	41.70	41.70	41.70	41.70	41.70	-0.69%	1
Feb 25, 2026	43.05	43.47	41.99	41.99	41.99	0.26%	551
Feb 24, 2026	48.90	48.90	40.90	41.88	41.88	-0.57%	590
Feb 23, 2026	42.06	42.16	41.88	42.12	42.12	0.24%	441
Feb 20, 2026	43.00	43.00	42.02	42.02	42.02	0.07%	546
Feb 19, 2026	43.89	43.89	41.71	41.99	41.99	-2.35%	288
Feb 18, 2026	43.28	43.28	43.00	43.00	43.00	-0.32%	1,505
Feb 17, 2026	44.99	44.99	43.00	43.14	43.14	-1.69%	116
Feb 16, 2026	44.90	45.95	42.55	43.88	43.88	0.83%	832
Feb 13, 2026	45.75	45.75	43.31	43.52	43.52	-4.90%	510
Feb 11, 2026	44.01	45.76	44.01	45.76	45.76	1.94%	311
Feb 10, 2026	45.40	45.46	43.10	44.89	44.89	-2.31%	546
Feb 9, 2026	44.60	45.95	44.45	45.95	45.95	4.67%	2,706
Feb 6, 2026	43.50	44.80	43.50	43.90	43.90	-0.23%	6
Feb 5, 2026	44.00	44.00	42.26	44.00	44.00	-	149
Feb 4, 2026	44.00	44.00	44.00	44.00	44.00	2.18%	36
Feb 3, 2026	42.10	43.83	42.10	43.06	43.06	2.04%	672
Feb 2, 2026	42.57	43.10	42.10	42.20	42.20	-0.71%	696
Feb 1, 2026	45.30	45.30	42.50	42.50	42.50	-2.81%	2,900
Jan 30, 2026	43.15	44.48	43.15	43.73	43.73	-1.80%	261
Jan 29, 2026	44.97	44.97	43.49	44.53	44.53	-0.40%	1,201
Jan 28, 2026	46.30	46.30	44.50	44.71	44.71	-3.33%	1,779
Jan 27, 2026	44.60	46.25	43.80	46.25	46.25	5.69%	1,039
Jan 23, 2026	47.99	48.95	43.24	43.76	43.76	-3.74%	7,572
Jan 22, 2026	45.99	45.99	43.96	45.46	45.46	-0.72%	4,737
Jan 21, 2026	49.00	49.00	44.91	45.79	45.79	-5.63%	5,883
Jan 20, 2026	55.39	58.63	46.00	48.52	48.52	-7.32%	124,057
Jan 19, 2026	43.63	52.35	43.63	52.35	52.35	19.99%	173,858
Jan 16, 2026	43.00	44.35	43.00	43.63	43.63	0.86%	9,725
Jan 14, 2026	43.88	44.85	42.25	43.26	43.26	-0.57%	27,254
Jan 13, 2026	43.78	43.78	42.10	43.51	43.51	-0.62%	106
Jan 12, 2026	43.57	45.00	43.57	43.78	43.78	0.48%	910
Jan 9, 2026	45.40	45.51	43.30	43.57	43.57	-5.30%	1,545
Jan 8, 2026	47.12	47.50	46.00	46.01	46.01	-2.36%	253
Jan 7, 2026	47.05	48.06	47.05	47.12	47.12	0.15%	387
Jan 6, 2026	47.52	48.99	47.05	47.05	47.05	0.41%	530
Jan 5, 2026	45.51	48.50	45.51	46.86	46.86	-1.49%	563
Jan 2, 2026	48.49	48.49	46.00	47.57	47.57	-1.90%	502
Jan 1, 2026	48.51	48.75	48.49	48.49	48.49	-0.06%	925
Dec 31, 2025	48.50	48.53	48.43	48.52	48.52	2.30%	250
Dec 30, 2025	47.41	47.51	47.40	47.43	47.43	0.06%	292
Dec 29, 2025	48.25	48.49	45.60	47.40	47.40	-4.44%	973
Dec 26, 2025	49.00	49.60	48.25	49.60	49.60	1.74%	391
Dec 24, 2025	48.81	48.81	47.97	48.75	48.75	-0.12%	1,369
Dec 23, 2025	47.30	48.81	47.10	48.81	48.81	-1.55%	393
Dec 22, 2025	48.63	52.50	47.68	49.58	49.58	0.65%	330