AMA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.42	0.42	0.42	0.42	0.42	-1.87%	-
Jan 29, 2026	0.43	0.43	0.43	0.43	0.43	-1.50%	-
Jan 28, 2026	0.43	0.43	0.43	0.43	0.43	1.88%	-
Jan 27, 2026	0.43	0.43	0.43	0.43	0.43	-0.70%	-
Jan 26, 2026	0.43	0.43	0.43	0.43	0.43	-0.23%	-
Jan 23, 2026	0.43	0.43	0.43	0.43	0.43	-0.12%	-
Jan 22, 2026	0.43	0.43	0.43	0.43	0.43	3.73%	-
Jan 21, 2026	0.41	0.42	0.41	0.42	0.42	0.12%	-
Jan 20, 2026	0.42	0.42	0.41	0.42	0.42	0.97%	-
Jan 19, 2026	0.41	0.41	0.41	0.41	0.41	1.36%	-
Jan 16, 2026	0.41	0.41	0.41	0.41	0.41	-3.45%	-
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	-
Jan 14, 2026	0.43	0.43	0.43	0.43	0.43	2.53%	-
Jan 13, 2026	0.42	0.42	0.41	0.41	0.41	-2.81%	-
Jan 12, 2026	0.43	0.43	0.43	0.43	0.43	-1.73%	-
Jan 9, 2026	0.43	0.43	0.43	0.43	0.43	0.12%	-
Jan 8, 2026	0.43	0.43	0.43	0.43	0.43	2.97%	-
Jan 7, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 6, 2026	0.42	0.42	0.42	0.42	0.42	0.36%	-
Jan 5, 2026	0.42	0.42	0.42	0.42	0.42	-2.44%	-
Jan 2, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	-
Dec 30, 2025	0.43	0.43	0.43	0.43	0.43	0.12%	-
Dec 29, 2025	0.43	0.43	0.42	0.42	0.42	-1.16%	-
Dec 23, 2025	0.43	0.43	0.43	0.43	0.43	2.87%	-
Dec 22, 2025	0.43	0.43	0.42	0.42	0.42	-1.42%	-
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-0.59%	-
Dec 18, 2025	0.43	0.43	0.43	0.43	0.43	0.83%	-
Dec 17, 2025	0.42	0.42	0.42	0.42	0.42	3.68%	-
Dec 16, 2025	0.41	0.41	0.41	0.41	0.41	-3.32%	-
Dec 15, 2025	0.42	0.42	0.42	0.42	0.42	-0.94%	-
Dec 12, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	-
Dec 11, 2025	0.42	0.42	0.42	0.42	0.42	-5.26%	-
Dec 10, 2025	0.45	0.45	0.45	0.45	0.45	-0.22%	-
Dec 9, 2025	0.45	0.45	0.45	0.45	0.45	-0.78%	-
Dec 8, 2025	0.45	0.45	0.45	0.45	0.45	-2.48%	-
Dec 5, 2025	0.46	0.46	0.46	0.46	0.46	-0.75%	-
Dec 4, 2025	0.47	0.47	0.47	0.47	0.47	-4.80%	-
Dec 3, 2025	0.46	0.49	0.46	0.49	0.49	4.93%	577
Dec 2, 2025	0.47	0.47	0.47	0.47	0.47	1.30%	2
Dec 1, 2025	0.46	0.46	0.46	0.46	0.46	-3.05%	-
Nov 28, 2025	0.48	0.50	0.48	0.48	0.48	3.37%	701
Nov 27, 2025	0.46	0.49	0.46	0.46	0.46	2.22%	1,296
Nov 26, 2025	0.44	0.45	0.44	0.45	0.45	2.51%	-
Nov 25, 2025	0.44	0.44	0.44	0.44	0.44	-1.79%	-
Nov 24, 2025	0.45	0.45	0.45	0.45	0.45	17.63%	-
Nov 4, 2025	0.38	0.38	0.38	0.38	0.38	-32.14%	-
Nov 3, 2025	0.50	0.56	0.50	0.56	0.56	14.29%	9,333
Oct 31, 2025	0.49	0.49	0.49	0.49	0.49	-9.26%	-
Oct 30, 2025	0.54	0.54	0.54	0.54	0.54	10.20%	-
Oct 29, 2025	0.49	0.49	0.49	0.49	0.49	-	-