AMD Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	46.12	46.12	43.46	45.52	45.52	-1.30%	1,036
Jul 8, 2026	46.03	48.50	45.72	46.12	46.12	-0.84%	1,297
Jul 7, 2026	47.60	48.84	46.50	46.51	46.51	-1.27%	895
Jul 6, 2026	47.55	57.04	45.65	47.11	47.11	-0.93%	1,985
Jul 3, 2026	44.51	47.55	44.51	47.55	47.55	5.85%	2,374
Jul 2, 2026	44.92	44.92	44.92	44.92	44.92	0.02%	47
Jul 1, 2026	45.50	45.50	44.91	44.91	44.91	1.84%	46
Jun 30, 2026	45.72	46.00	43.78	44.10	44.10	-1.21%	931
Jun 29, 2026	44.62	45.00	44.00	44.64	44.64	-1.95%	169
Jun 25, 2026	44.55	46.02	44.55	45.53	45.53	-0.37%	47
Jun 24, 2026	45.67	45.71	45.66	45.70	45.70	0.09%	1,395
Jun 22, 2026	45.20	45.90	45.20	45.66	45.66	-0.52%	57
Jun 19, 2026	44.51	47.01	44.51	45.90	45.90	-1.52%	997
Jun 18, 2026	46.90	46.90	45.99	46.61	46.61	0.13%	4,682
Jun 17, 2026	46.31	47.00	46.11	46.55	46.55	-2.00%	1,580
Jun 16, 2026	47.45	47.70	44.06	47.50	47.50	0.87%	150
Jun 15, 2026	54.70	54.70	47.00	47.09	47.09	2.48%	778
Jun 12, 2026	45.84	46.06	45.83	45.95	45.95	0.24%	806
Jun 11, 2026	46.30	47.00	45.83	45.84	45.84	-1.10%	2,679
Jun 10, 2026	42.20	47.24	42.20	46.35	46.35	-4.79%	554
Jun 9, 2026	46.86	48.85	46.50	48.68	48.68	1.42%	6,209
Jun 8, 2026	46.30	48.00	46.00	48.00	48.00	1.65%	351
Jun 5, 2026	52.50	52.50	47.00	47.22	47.22	-0.46%	3,094
Jun 4, 2026	49.98	50.16	47.10	47.44	47.44	-3.18%	3,843
Jun 3, 2026	49.00	50.34	49.00	49.00	49.00	-	166
Jun 2, 2026	49.30	50.00	48.31	49.00	49.00	3.14%	8,338
Jun 1, 2026	45.91	50.00	45.90	47.51	47.51	4.88%	6,577
May 29, 2026	46.50	46.72	44.27	45.30	45.30	-1.52%	1,663
May 27, 2026	46.10	46.10	42.31	46.00	46.00	-0.35%	1,242
May 26, 2026	46.45	46.45	46.15	46.16	46.16	4.55%	354
May 25, 2026	46.00	46.80	43.15	44.15	44.15	-2.97%	2,153
May 22, 2026	45.00	45.50	45.00	45.50	45.50	-1.58%	285
May 21, 2026	45.10	46.35	45.10	46.23	46.23	0.50%	143
May 20, 2026	44.48	46.69	44.48	46.00	46.00	0.81%	169
May 19, 2026	43.53	45.94	43.50	45.63	45.63	-4.34%	7,025
May 18, 2026	47.89	47.89	45.07	47.70	47.70	-0.31%	1,219
May 15, 2026	46.00	47.85	45.31	47.85	47.85	1.42%	792
May 14, 2026	46.60	47.34	45.95	47.18	47.18	1.88%	476
May 13, 2026	45.48	47.75	45.48	46.31	46.31	-3.42%	527
May 12, 2026	47.51	48.89	47.51	47.95	47.95	-1.60%	1,012
May 11, 2026	50.18	50.18	48.73	48.73	48.73	-0.83%	1,006
May 8, 2026	51.00	51.00	48.00	49.14	49.14	4.40%	861
May 7, 2026	45.80	47.95	45.33	47.07	47.07	0.30%	2,259
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