AMD Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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