AMD Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	46.20	48.49	46.20	47.52	47.52	1.13%	7,401
Jan 6, 2026	47.36	48.95	46.15	46.99	46.99	-0.68%	9,110
Jan 5, 2026	47.99	48.00	46.00	47.31	47.31	0.04%	5,890
Jan 2, 2026	47.86	49.22	46.96	47.29	47.29	-1.21%	23,309
Jan 1, 2026	48.00	49.54	47.50	47.87	47.87	-0.21%	8,309
Dec 31, 2025	47.40	49.80	47.40	47.97	47.97	0.86%	7,879
Dec 30, 2025	48.56	48.89	47.15	47.56	47.56	-0.11%	15,901
Dec 29, 2025	48.01	48.89	47.30	47.61	47.61	-1.84%	12,608
Dec 26, 2025	47.10	49.98	47.10	48.50	48.50	0.52%	7,695
Dec 24, 2025	48.30	49.60	47.99	48.25	48.25	-0.80%	12,527
Dec 23, 2025	49.62	50.02	47.80	48.64	48.64	-1.00%	7,683
Dec 22, 2025	48.50	50.17	47.31	49.13	49.13	1.03%	10,982
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