AMD Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	53.50	53.50	46.06	47.00	47.00	1.71%	927
Jul 30, 2026	45.10	46.35	45.10	46.21	46.21	-2.82%	230
Jul 29, 2026	46.80	48.00	46.77	47.55	47.55	-0.94%	1,687
Jul 28, 2026	47.00	48.00	47.00	48.00	48.00	-0.02%	77
Jul 27, 2026	49.30	50.74	47.50	48.01	48.01	-2.46%	7,935
Jul 24, 2026	48.23	51.80	47.10	49.22	49.22	-0.02%	10,316
Jul 23, 2026	47.03	51.93	47.00	49.23	49.23	5.71%	4,818
Jul 22, 2026	46.40	47.06	45.50	46.57	46.57	2.35%	1,818
Jul 21, 2026	46.32	46.60	45.03	45.50	45.50	1.38%	912
Jul 20, 2026	43.19	45.78	43.19	44.88	44.88	3.22%	242
Jul 17, 2026	44.66	44.67	43.29	43.48	43.48	-5.46%	622
Jul 16, 2026	44.59	45.99	44.59	45.99	45.99	3.14%	289
Jul 15, 2026	45.60	45.67	44.53	44.59	44.59	-0.02%	1,306
Jul 14, 2026	46.55	46.55	44.60	44.60	44.60	-3.04%	827
Jul 13, 2026	45.21	46.34	44.82	46.00	46.00	1.75%	1,562
Jul 10, 2026	46.60	46.60	45.21	45.21	45.21	-0.68%	1,246
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