Amica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	13.56	13.56	13.56	13.56	-	0.30%	-
Nov 28, 2025	13.52	13.52	13.52	13.52	13.52	-0.15%	-
Nov 27, 2025	13.54	13.54	13.54	13.54	13.54	0.89%	-
Nov 26, 2025	13.42	13.42	13.42	13.42	13.42	3.87%	-
Nov 25, 2025	12.92	12.92	12.92	12.92	12.92	0.78%	-
Nov 24, 2025	12.82	12.82	12.82	12.82	12.82	-	-
Nov 21, 2025	12.82	12.82	12.82	12.82	12.82	0.16%	-
Nov 20, 2025	12.80	12.80	12.80	12.80	12.80	0.95%	-
Nov 19, 2025	12.68	12.68	12.68	12.68	12.68	0.16%	-
Nov 18, 2025	12.66	12.66	12.66	12.66	12.66	-0.63%	-
Nov 17, 2025	12.74	12.74	12.74	12.74	12.74	-0.93%	-
Nov 14, 2025	12.86	12.86	12.86	12.86	12.86	-0.31%	-
Nov 13, 2025	12.90	12.90	12.90	12.90	12.90	-	-
Nov 12, 2025	12.90	12.90	12.90	12.90	12.90	-0.15%	-
Nov 11, 2025	12.92	12.92	12.92	12.92	12.92	-0.46%	-
Nov 10, 2025	12.98	12.98	12.98	12.98	12.98	-0.76%	-
Nov 7, 2025	13.08	13.08	13.08	13.08	13.08	-	-
Nov 6, 2025	13.08	13.08	13.08	13.08	13.08	-0.15%	-
Nov 5, 2025	13.10	13.10	13.10	13.10	13.10	-1.06%	-
Nov 4, 2025	13.24	13.24	13.24	13.24	13.24	0.15%	-
Nov 3, 2025	13.22	13.22	13.22	13.22	13.22	0.15%	-
Oct 31, 2025	13.20	13.20	13.20	13.20	13.20	0.76%	-
Oct 30, 2025	13.10	13.10	13.10	13.10	13.10	-1.36%	-
Oct 29, 2025	13.28	13.28	13.28	13.28	13.28	-0.15%	-
Oct 28, 2025	13.30	13.30	13.30	13.30	13.30	0.15%	-
Oct 27, 2025	13.28	13.28	13.28	13.28	13.28	-0.90%	-
Oct 24, 2025	13.40	13.40	13.40	13.40	13.40	-0.45%	-
Oct 23, 2025	13.46	13.46	13.46	13.46	13.46	0.90%	-
Oct 22, 2025	13.34	13.34	13.34	13.34	13.34	-1.04%	-
Oct 21, 2025	13.48	13.48	13.48	13.48	13.48	0.75%	-
Oct 20, 2025	13.38	13.38	13.38	13.38	13.38	-0.45%	-
Oct 17, 2025	13.44	13.44	13.44	13.44	13.44	0.90%	-
Oct 16, 2025	13.32	13.32	13.32	13.32	13.32	1.06%	-
Oct 15, 2025	13.18	13.18	13.18	13.18	13.18	-0.45%	-
Oct 14, 2025	13.24	13.24	13.24	13.24	13.24	-1.78%	-
Oct 13, 2025	13.48	13.48	13.48	13.48	13.48	1.51%	-
Oct 10, 2025	13.28	13.28	13.28	13.28	13.28	-0.90%	-
Oct 9, 2025	13.40	13.40	13.40	13.40	13.40	-0.89%	-
Oct 8, 2025	13.52	13.52	13.52	13.52	13.52	-	-
Oct 7, 2025	13.52	13.52	13.52	13.52	13.52	1.05%	-
Oct 6, 2025	13.38	13.38	13.38	13.38	13.38	0.45%	-
Oct 3, 2025	13.32	13.32	13.32	13.32	13.32	-0.30%	-
Oct 2, 2025	13.32	13.36	13.32	13.36	13.36	-0.30%	5
Oct 1, 2025	13.40	13.40	13.40	13.40	13.40	-0.45%	-
Sep 30, 2025	13.46	13.46	13.46	13.46	13.46	-0.74%	-
Sep 29, 2025	13.56	13.56	13.56	13.56	13.56	0.44%	-
Sep 26, 2025	13.50	13.50	13.50	13.50	13.50	1.20%	-
Sep 25, 2025	13.34	13.34	13.34	13.34	13.34	-1.33%	-
Sep 24, 2025	13.52	13.52	13.52	13.52	13.52	0.15%	-
Sep 23, 2025	13.50	13.50	13.50	13.50	13.50	8.35%	-