AMD Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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