AMD Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	49.00	50.10	47.49	49.26	49.26	1.63%	8,246
Dec 18, 2025	50.00	50.01	48.47	48.47	48.47	-5.37%	210
Dec 17, 2025	50.95	51.71	50.00	51.22	51.22	0.53%	230
Dec 16, 2025	50.00	50.95	49.78	50.95	50.95	3.26%	360
Dec 15, 2025	49.10	50.30	49.10	49.34	49.34	-1.85%	149
Dec 12, 2025	51.15	52.45	50.00	50.27	50.27	-1.72%	487
Dec 11, 2025	51.26	52.50	51.15	51.15	51.15	-0.21%	728
Dec 10, 2025	51.00	52.14	49.10	51.26	51.26	2.77%	291
Dec 8, 2025	50.20	51.25	49.50	49.88	49.88	-4.32%	1,374
Dec 5, 2025	54.10	54.10	52.13	52.13	52.13	-1.25%	75
Dec 4, 2025	55.00	57.60	52.13	52.79	52.79	2.74%	6,358
Dec 3, 2025	53.37	53.50	51.35	51.38	51.38	-3.73%	3,239
Dec 2, 2025	54.00	54.20	52.30	53.37	53.37	-1.53%	455
Dec 1, 2025	58.80	59.40	52.15	54.20	54.20	1.27%	27,881
Nov 28, 2025	53.50	54.42	53.50	53.52	53.52	-0.98%	102
Nov 27, 2025	61.00	61.00	54.05	54.05	54.05	-1.01%	4,774
Nov 26, 2025	53.50	54.61	53.50	54.60	54.60	2.08%	175
Nov 25, 2025	53.50	54.05	53.49	53.49	53.49	-1.84%	192
Nov 24, 2025	54.72	55.50	52.25	54.49	54.49	-1.91%	1,454
Nov 21, 2025	54.60	56.78	54.43	55.55	55.55	0.87%	1,139
Nov 20, 2025	60.00	60.00	53.21	55.07	55.07	1.49%	12,122
Nov 19, 2025	56.11	61.80	54.26	54.26	54.26	-1.36%	17,756
Nov 18, 2025	56.01	56.54	55.00	55.01	55.01	-0.90%	1,966
Nov 17, 2025	55.00	56.91	55.00	55.51	55.51	0.53%	2,565
Nov 14, 2025	55.67	56.55	55.21	55.22	55.22	-3.05%	6,233
Nov 13, 2025	59.83	59.83	56.44	56.96	56.96	-4.80%	1,952
Nov 12, 2025	60.40	61.36	59.56	59.83	59.83	1.87%	4,862
Nov 11, 2025	59.85	59.85	57.75	58.73	58.73	-1.87%	9,085