AMD Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	37.15	40.14	37.15	38.07	38.07	2.48%	18,619
Mar 19, 2026	37.50	38.50	36.50	37.15	37.15	-1.69%	12,330
Mar 18, 2026	37.09	39.75	36.80	37.79	37.79	4.45%	20,001
Mar 17, 2026	36.00	37.00	35.10	36.18	36.18	2.81%	9,058
Mar 16, 2026	35.20	36.55	34.90	35.19	35.19	-3.75%	11,800
Mar 13, 2026	38.84	38.85	36.35	36.56	36.56	-3.89%	4,520
Mar 12, 2026	37.00	39.95	37.00	38.04	38.04	-1.45%	4,150
Mar 11, 2026	38.71	40.90	38.30	38.60	38.60	-0.28%	6,937
Mar 10, 2026	38.99	39.50	37.45	38.71	38.71	6.00%	8,537
Mar 9, 2026	37.73	37.73	36.06	36.52	36.52	-3.21%	7,070
Mar 6, 2026	38.69	40.39	37.65	37.73	37.73	-2.33%	13,036
Mar 5, 2026	39.26	40.29	37.90	38.63	38.63	-1.45%	16,551
Mar 4, 2026	38.50	39.90	37.51	39.20	39.20	-2.32%	11,038
Mar 2, 2026	40.90	41.40	39.30	40.13	40.13	-3.30%	9,972
Feb 27, 2026	43.00	43.00	41.17	41.50	41.50	-3.15%	12,888
Feb 26, 2026	41.70	43.30	41.70	42.85	42.85	1.20%	4,449
Feb 25, 2026	43.00	44.22	41.78	42.34	42.34	-0.07%	28,641
Feb 24, 2026	41.94	44.00	41.10	42.37	42.37	1.03%	13,662
Feb 23, 2026	43.11	43.11	41.25	41.94	41.94	-2.71%	7,105
Feb 20, 2026	45.50	45.50	41.81	43.11	43.11	2.52%	10,639
Feb 19, 2026	43.94	44.73	41.20	42.05	42.05	-2.39%	23,917
Feb 18, 2026	44.05	44.14	42.35	43.08	43.08	-1.73%	10,684
Feb 17, 2026	43.30	44.55	42.99	43.84	43.84	0.37%	6,244
Feb 16, 2026	46.20	46.20	42.12	43.68	43.68	0.39%	6,853
Feb 13, 2026	44.62	44.62	43.20	43.51	43.51	-1.65%	14,767
Feb 12, 2026	44.50	44.90	44.15	44.24	44.24	-1.49%	4,040
Feb 11, 2026	44.81	45.93	44.51	44.91	44.91	-0.31%	11,514
Feb 10, 2026	46.51	46.51	44.61	45.05	45.05	-1.21%	13,827
Feb 9, 2026	46.00	46.00	43.10	45.60	45.60	4.83%	20,157
Feb 6, 2026	43.50	44.52	43.00	43.50	43.50	-0.91%	1,486
Feb 5, 2026	43.53	44.35	43.53	43.90	43.90	0.85%	2,064
Feb 4, 2026	44.70	44.70	43.11	43.53	43.53	0.86%	18,842
Feb 3, 2026	43.99	44.00	42.40	43.16	43.16	1.70%	11,332
Feb 2, 2026	44.70	44.70	41.12	42.44	42.44	-1.35%	8,595
Feb 1, 2026	45.85	45.85	42.40	43.02	43.02	-2.03%	13,881
Jan 30, 2026	44.01	44.50	42.91	43.91	43.91	-0.23%	7,289
Jan 29, 2026	44.91	45.85	43.16	44.01	44.01	-1.50%	21,371
Jan 28, 2026	44.62	46.29	44.11	44.68	44.68	0.43%	23,184
Jan 27, 2026	44.50	47.00	43.01	44.49	44.49	1.02%	18,440
Jan 23, 2026	46.00	46.79	44.00	44.04	44.04	-2.54%	32,803
Jan 22, 2026	46.12	46.83	43.65	45.19	45.19	-0.90%	37,909
Jan 21, 2026	47.70	48.30	44.60	45.60	45.60	-5.71%	61,082
Jan 20, 2026	56.00	58.40	46.23	48.36	48.36	-6.64%	697,524
Jan 19, 2026	46.00	51.80	44.04	51.80	51.80	19.99%	606,616
Jan 16, 2026	44.30	44.75	42.66	43.17	43.17	-0.62%	18,421
Jan 14, 2026	43.98	45.14	42.38	43.44	43.44	-0.11%	59,212
Jan 13, 2026	44.90	46.00	43.10	43.49	43.49	-2.99%	10,868
Jan 12, 2026	44.46	45.90	42.95	44.83	44.83	0.83%	13,482
Jan 9, 2026	46.12	46.12	42.62	44.46	44.46	-3.60%	24,179
Jan 8, 2026	48.49	48.49	45.50	46.12	46.12	-2.95%	4,923