AMD Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	48.62	52.49	48.62	51.00	51.00	1.88%	4,585
Nov 11, 2026	48.97	50.10	48.00	50.06	50.06	2.23%	160
Nov 9, 2026	46.50	48.98	46.50	48.97	48.97	2.23%	963
Nov 8, 2026	46.00	47.90	46.00	47.90	47.90	1.12%	212
Nov 6, 2026	45.55	47.80	45.55	47.37	47.37	0.81%	443
Nov 5, 2026	46.50	47.00	46.00	46.99	46.99	3.53%	309
Nov 4, 2026	45.50	46.70	44.60	45.39	45.39	1.98%	368
Nov 3, 2026	45.50	45.50	44.00	44.51	44.51	1.16%	300
Nov 2, 2026	44.05	45.00	43.70	44.00	44.00	-0.27%	1,257
Oct 30, 2026	46.75	46.75	43.56	44.12	44.12	-1.43%	449
Oct 29, 2026	44.20	44.85	44.20	44.76	44.76	-0.89%	276
Oct 28, 2026	45.00	46.40	44.59	45.16	45.16	0.74%	995
Oct 27, 2026	42.00	44.90	42.00	44.83	44.83	3.94%	947
Oct 26, 2026	46.00	46.00	42.81	43.13	43.13	-4.26%	1,673
Oct 23, 2026	45.15	45.15	44.32	45.05	45.05	-3.43%	1,323
Oct 22, 2026	48.50	48.50	46.26	46.65	46.65	-4.19%	1,689
Oct 21, 2026	50.00	50.00	48.69	48.69	48.69	-5.00%	1,133
Oct 19, 2026	52.62	52.62	50.00	51.25	51.25	-0.66%	938
Oct 16, 2026	50.00	51.92	50.00	51.59	51.59	4.33%	1,363
Oct 15, 2026	49.90	50.48	49.00	49.45	49.45	0.71%	227
Oct 14, 2026	48.36	49.49	48.36	49.10	49.10	1.15%	415
Oct 13, 2026	48.50	49.51	48.50	48.54	48.54	-1.44%	2,338
Oct 12, 2026	49.40	50.00	48.90	49.25	49.25	0.63%	707
Oct 9, 2026	50.39	50.39	48.61	48.94	48.94	-3.64%	1,735
Oct 8, 2026	52.50	52.50	50.75	50.79	50.79	-3.92%	1,073
Oct 7, 2026	52.30	52.90	52.30	52.86	52.86	0.11%	895
Oct 6, 2026	51.49	52.80	51.46	52.80	52.80	3.81%	689
Oct 5, 2026	52.00	53.26	50.82	50.86	50.86	-3.11%	2,493
Oct 1, 2026	53.85	53.85	51.35	52.49	52.49	-1.69%	4,397
Sep 30, 2026	53.80	54.53	53.31	53.39	53.39	-1.17%	1,652
Sep 29, 2026	56.00	56.00	53.75	54.02	54.02	-4.51%	4,393
Sep 28, 2026	59.80	59.80	56.57	56.57	56.57	-3.66%	673
Sep 25, 2026	56.39	58.80	56.36	58.72	58.72	4.13%	3,918
Sep 24, 2026	57.02	57.48	55.75	56.39	56.39	-2.00%	3,416
Sep 23, 2026	58.98	58.98	57.40	57.54	57.54	-4.00%	6,535
Sep 22, 2026	58.93	61.50	57.62	59.94	59.94	-0.32%	23,444
Sep 21, 2026	60.13	60.20	60.13	60.13	60.13	-4.99%	2,342
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