AMD Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	64.90	64.90	63.29	63.29	63.29	-5.00%	2,274
Sep 17, 2026	66.80	67.80	64.72	66.62	66.62	4.62%	7,424
Sep 16, 2026	67.40	73.00	62.50	63.68	63.68	-9.20%	66,178
Sep 15, 2026	66.79	74.69	65.50	70.13	70.13	9.42%	96,618
Sep 11, 2026	54.95	64.85	54.95	64.09	64.09	12.01%	29,874
Sep 10, 2026	56.98	58.52	55.36	57.22	57.22	0.93%	1,857
Sep 9, 2026	59.62	60.20	56.16	56.69	56.69	-5.67%	2,640
Sep 8, 2026	64.00	64.00	59.06	60.10	60.10	-0.50%	3,378
Sep 7, 2026	55.61	62.69	55.61	60.40	60.40	-0.02%	7,298
Sep 4, 2026	58.81	61.79	57.20	60.41	60.41	2.83%	8,362
Sep 3, 2026	58.70	61.00	58.00	58.75	58.75	-	18,923
Sep 2, 2026	57.00	58.75	56.00	58.75	58.75	3.07%	1,049
Sep 1, 2026	59.80	59.80	55.93	57.00	57.00	1.80%	2,584
Aug 31, 2026	50.50	63.00	50.50	55.99	55.99	4.65%	5,214
Aug 28, 2026	53.06	53.50	52.23	53.50	53.50	-0.91%	212
Aug 27, 2026	52.56	54.39	52.50	53.99	53.99	3.09%	2,126
Aug 26, 2026	54.74	54.80	52.18	52.37	52.37	-4.33%	3,149
Aug 25, 2026	53.06	58.99	53.05	54.74	54.74	3.17%	432
Aug 24, 2026	53.01	55.00	53.01	53.06	53.06	-2.36%	3,102
Aug 21, 2026	54.34	55.01	53.04	54.34	54.34	0.52%	11,772
Aug 20, 2026	55.80	55.80	53.02	54.06	54.06	-0.28%	562
Aug 19, 2026	53.60	54.22	51.50	54.21	54.21	0.30%	2,668
Aug 18, 2026	50.25	54.90	50.25	54.05	54.05	3.62%	7,398
Aug 17, 2026	59.95	59.95	51.28	52.16	52.16	-4.63%	1,812
Aug 14, 2026	56.05	57.08	54.00	54.69	54.69	-0.47%	2,661
Aug 13, 2026	59.70	60.50	54.00	54.95	54.95	5.35%	61,613
Aug 12, 2026	50.61	53.00	48.90	52.16	52.16	0.85%	13,250
Aug 11, 2026	47.50	53.00	46.80	51.72	51.72	8.86%	23,334
Aug 10, 2026	47.23	48.00	46.65	47.51	47.51	0.61%	1,297
Aug 7, 2026	46.38	47.22	43.40	47.22	47.22	1.81%	1,002
Aug 6, 2026	45.61	46.38	45.61	46.38	46.38	-2.30%	112
Aug 5, 2026	50.59	50.59	45.85	47.47	47.47	3.20%	1,425
Aug 4, 2026	47.18	47.18	45.00	46.00	46.00	-4.52%	14,513
Aug 3, 2026	47.00	49.00	46.51	48.18	48.18	2.51%	484
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