AMD Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	49.94	49.98	47.10	48.63	48.63	-0.33%	15,353
Dec 18, 2025	51.60	51.60	48.50	48.79	48.79	-3.16%	7,239
Dec 17, 2025	50.21	51.76	50.03	50.38	50.38	0.72%	2,458
Dec 16, 2025	50.01	51.00	49.41	50.02	50.02	0.32%	3,899
Dec 15, 2025	51.10	51.10	49.00	49.86	49.86	-0.93%	6,651
Dec 12, 2025	50.51	51.79	49.30	50.33	50.33	-0.45%	5,841
Dec 11, 2025	50.22	52.25	49.33	50.56	50.56	0.70%	5,302
Dec 10, 2025	52.14	52.27	49.71	50.21	50.21	-3.24%	6,961
Dec 9, 2025	49.00	52.79	48.90	51.89	51.89	3.37%	3,889
Dec 8, 2025	51.92	53.08	49.50	50.20	50.20	-3.67%	11,374
Dec 5, 2025	54.70	54.73	51.50	52.11	52.11	-0.95%	7,409
Dec 4, 2025	53.66	53.75	52.00	52.61	52.61	0.06%	7,620
Dec 3, 2025	53.95	54.21	52.11	52.58	52.58	-1.42%	9,761
Dec 2, 2025	53.20	55.06	53.20	53.34	53.34	-1.31%	14,312
Dec 1, 2025	53.61	56.78	53.02	54.05	54.05	0.82%	66,116
Nov 28, 2025	53.80	54.08	53.40	53.61	53.61	-0.54%	2,384
Nov 27, 2025	54.72	54.72	53.61	53.90	53.90	-1.50%	7,244
Nov 26, 2025	55.50	55.50	53.53	54.72	54.72	2.22%	14,049
Nov 25, 2025	55.00	55.50	53.34	53.53	53.53	0.36%	15,416
Nov 24, 2025	54.70	55.84	52.35	53.34	53.34	-2.40%	33,115
Nov 21, 2025	54.60	55.92	54.27	54.65	54.65	-0.33%	15,801
Nov 20, 2025	56.90	56.90	54.60	54.83	54.83	-2.11%	33,943
Nov 19, 2025	55.00	56.76	54.50	56.01	56.01	1.17%	46,113
Nov 18, 2025	56.60	56.71	54.52	55.36	55.36	-0.68%	26,722
Nov 17, 2025	55.33	56.74	55.22	55.74	55.74	0.32%	14,095
Nov 14, 2025	56.89	57.24	55.20	55.56	55.56	-2.34%	37,175
Nov 13, 2025	60.30	60.37	56.05	56.89	56.89	-4.79%	37,491
Nov 12, 2025	59.18	61.52	58.46	59.75	59.75	1.82%	73,271
Nov 11, 2025	60.50	60.99	58.35	58.68	58.68	-1.92%	40,607
Nov 10, 2025	58.50	60.45	57.45	59.83	59.83	3.71%	64,526
Nov 7, 2025	56.50	59.02	55.27	57.69	57.69	3.44%	22,028
Nov 6, 2025	58.75	58.75	55.30	55.77	55.77	-0.48%	21,151
Nov 4, 2025	58.22	58.22	55.60	56.04	56.04	-1.32%	17,503
Nov 3, 2025	57.51	58.90	56.20	56.79	56.79	-2.42%	34,611
Oct 31, 2025	59.59	59.59	57.00	58.20	58.20	2.75%	14,400
Oct 30, 2025	57.50	59.18	56.50	56.64	56.64	-1.99%	13,656
Oct 29, 2025	58.50	59.74	57.60	57.79	57.79	0.30%	6,686
Oct 28, 2025	59.88	59.98	57.51	57.62	57.62	-3.18%	19,305
Oct 27, 2025	58.49	61.20	57.65	59.51	59.51	2.25%	47,039
Oct 24, 2025	60.20	60.29	58.10	58.20	58.20	-1.94%	12,212
Oct 23, 2025	56.00	62.40	56.00	59.35	59.35	6.44%	107,386
Oct 21, 2025	55.00	56.00	54.10	55.76	55.76	1.42%	3,996
Oct 20, 2025	56.84	56.84	54.60	54.98	54.98	-1.63%	17,836
Oct 17, 2025	55.74	56.85	55.51	55.89	55.89	0.27%	6,928
Oct 16, 2025	57.83	58.00	55.25	55.74	55.74	-1.80%	14,051
Oct 15, 2025	57.89	58.24	56.21	56.76	56.76	-0.42%	16,534
Oct 14, 2025	59.44	59.44	56.16	57.00	57.00	-3.00%	16,459
Oct 13, 2025	60.30	60.30	58.05	58.76	58.76	-3.51%	23,300
Oct 10, 2025	61.25	62.29	59.05	60.90	60.90	1.75%	127,038
Oct 9, 2025	59.15	62.20	58.20	59.85	59.85	1.18%	47,958