AMD Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	46.77	46.93	46.00	46.93	46.93	0.34%	1,036
May 5, 2026	47.38	47.82	46.42	46.77	46.77	-2.50%	1,413
May 4, 2026	45.13	52.00	45.08	47.97	47.97	8.60%	4,064
Apr 30, 2026	43.65	45.10	43.65	44.17	44.17	-1.34%	380
Apr 29, 2026	45.50	45.50	44.25	44.77	44.77	-1.60%	414
Apr 28, 2026	46.76	46.76	43.22	45.50	45.50	-0.74%	616
Apr 27, 2026	47.45	47.45	43.76	45.84	45.84	4.75%	410
Apr 24, 2026	44.55	45.04	42.16	43.76	43.76	-1.77%	2,271
Apr 23, 2026	41.04	44.64	41.04	44.55	44.55	1.55%	538
Apr 22, 2026	44.15	44.46	42.85	43.87	43.87	-0.52%	2,128
Apr 21, 2026	41.00	45.30	41.00	44.10	44.10	-1.76%	156
Apr 20, 2026	41.01	45.91	41.01	44.89	44.89	-2.60%	1,781
Apr 17, 2026	44.95	46.10	44.54	46.09	46.09	4.58%	813
Apr 16, 2026	43.41	47.35	43.21	44.07	44.07	1.54%	652
Apr 15, 2026	42.40	43.70	42.40	43.40	43.40	0.60%	992
Apr 13, 2026	49.60	49.60	41.10	43.14	43.14	-2.24%	2,404
Apr 10, 2026	47.00	48.50	42.02	44.13	44.13	5.30%	9,688
Apr 9, 2026	42.90	43.00	41.12	41.91	41.91	0.10%	384
Apr 8, 2026	42.00	43.30	41.85	41.87	41.87	6.00%	3,903
Apr 7, 2026	39.55	40.95	37.01	39.50	39.50	-	1,114
Apr 6, 2026	38.82	39.81	35.00	39.50	39.50	1.75%	1,004
Apr 2, 2026	43.00	43.00	32.00	38.82	38.82	3.46%	5,505
Apr 1, 2026	38.99	38.99	36.34	37.52	37.52	6.50%	1,103
Mar 30, 2026	36.01	36.07	34.27	35.23	35.23	0.92%	2,770
Mar 27, 2026	36.00	39.15	34.54	34.91	34.91	-11.62%	2,059
Mar 25, 2026	38.60	39.50	38.00	39.50	39.50	8.31%	275
Mar 24, 2026	35.90	36.47	35.90	36.47	36.47	2.39%	172
Mar 23, 2026	37.49	39.75	35.43	35.62	35.62	-6.88%	744
Mar 20, 2026	38.00	39.90	37.91	38.25	38.25	1.97%	4,317
Mar 19, 2026	37.96	39.88	36.50	37.51	37.51	-1.19%	1,051
Mar 18, 2026	37.00	38.76	36.26	37.96	37.96	4.49%	290
Mar 17, 2026	36.00	37.01	35.14	36.33	36.33	3.74%	1,716
Mar 16, 2026	35.50	37.05	34.86	35.02	35.02	-4.45%	1,020
Mar 13, 2026	39.80	39.80	36.12	36.65	36.65	-2.99%	70
Mar 12, 2026	40.00	40.00	36.00	37.78	37.78	-2.78%	2,019
Mar 11, 2026	39.00	39.02	38.10	38.86	38.86	1.70%	378
Mar 10, 2026	37.97	39.85	37.00	38.21	38.21	0.63%	1,711
Mar 9, 2026	34.01	38.00	34.01	37.97	37.97	0.77%	1,203
Mar 6, 2026	39.39	39.39	37.56	37.68	37.68	0.43%	2,649
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