AMADF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	56.38	57.30	55.35	57.30	57.30	1.97%	10,227
Apr 1, 2026	55.48	57.61	55.48	56.19	56.19	0.97%	7,207
Mar 31, 2026	55.53	57.59	55.53	55.65	55.65	0.32%	6,779
Mar 30, 2026	56.32	57.05	55.47	55.47	55.47	-1.10%	14,245
Mar 27, 2026	56.97	56.97	55.35	56.09	56.09	0.37%	6,991
Mar 26, 2026	58.39	58.39	55.88	55.88	55.88	-1.96%	6,107
Mar 25, 2026	58.89	59.26	56.83	57.00	57.00	-1.97%	6,046
Mar 24, 2026	57.53	58.39	57.53	58.15	58.15	0.27%	28,524
Mar 23, 2026	59.05	59.05	57.30	57.99	57.99	4.07%	40,040
Mar 20, 2026	57.36	58.04	55.59	55.72	55.72	-3.89%	8,145
Mar 19, 2026	55.63	57.98	55.63	57.98	57.98	1.68%	5,445
Mar 18, 2026	58.34	58.34	57.02	57.02	57.02	-4.61%	5,543
Mar 17, 2026	60.26	60.26	57.84	59.78	59.78	-0.85%	4,168
Mar 16, 2026	59.67	60.29	57.68	60.29	60.29	0.31%	14,718
Mar 13, 2026	60.13	60.36	58.18	60.10	60.10	-0.31%	8,312
Mar 12, 2026	62.71	62.71	60.26	60.29	60.29	-1.28%	8,867
Mar 11, 2026	62.44	63.81	61.07	61.07	61.07	-3.59%	7,890
Mar 10, 2026	63.37	63.37	61.81	63.34	63.34	0.45%	7,041
Mar 9, 2026	62.38	63.06	60.68	63.06	63.06	-1.10%	17,572
Mar 6, 2026	62.72	63.77	61.15	63.76	63.76	1.54%	6,725
Mar 5, 2026	62.82	62.84	60.58	62.79	62.79	5.18%	12,131
Mar 4, 2026	59.49	61.69	59.49	59.70	59.70	-0.36%	5,454
Mar 3, 2026	58.67	59.92	56.84	59.92	59.92	0.57%	6,734
Mar 2, 2026	60.22	60.72	58.48	59.58	59.58	-5.87%	11,627
Feb 27, 2026	61.00	63.59	61.00	63.30	63.30	3.31%	5,286
Feb 26, 2026	61.28	61.28	58.97	61.27	61.27	8.61%	6,690
Feb 25, 2026	56.59	58.37	56.40	56.41	56.41	1.87%	5,375
Feb 24, 2026	55.50	56.63	55.18	55.38	55.38	-2.75%	6,776
Feb 23, 2026	57.89	57.89	55.11	56.94	56.94	-0.53%	7,446
Feb 20, 2026	57.74	58.41	56.53	57.25	57.25	0.38%	5,145
Feb 19, 2026	55.61	57.03	55.02	57.03	57.03	2.26%	8,295
Feb 18, 2026	54.72	57.00	54.69	55.77	55.77	-0.38%	8,124
Feb 17, 2026	55.78	56.01	53.99	55.98	55.98	-3.28%	10,222
Feb 13, 2026	57.90	58.85	56.84	57.88	57.88	1.93%	5,483
Feb 12, 2026	59.00	59.20	56.71	56.78	56.78	-4.54%	8,315
Feb 11, 2026	59.73	61.69	59.48	59.48	59.48	-6.45%	3,492
Feb 10, 2026	61.31	63.58	61.31	63.58	63.58	0.20%	8,457
Feb 9, 2026	61.14	63.46	60.60	63.46	63.46	3.88%	3,028
Feb 6, 2026	61.09	62.75	60.89	61.09	61.09	0.23%	3,677
Feb 5, 2026	62.22	63.83	60.94	60.94	60.94	-4.94%	5,539
Feb 4, 2026	64.11	64.11	61.22	64.11	64.11	0.63%	12,505
Feb 3, 2026	63.52	65.86	63.52	63.71	63.71	-4.36%	8,216
Feb 2, 2026	66.89	69.90	66.62	66.62	66.62	-3.62%	4,057
Jan 30, 2026	65.78	69.27	65.78	69.12	69.12	2.95%	6,487
Jan 29, 2026	65.89	68.87	65.40	67.14	67.14	-2.63%	4,566
Jan 28, 2026	65.84	68.95	65.83	68.95	68.95	-0.32%	3,752
Jan 27, 2026	68.53	69.17	66.33	69.17	69.17	-1.79%	3,063
Jan 26, 2026	67.46	70.55	67.45	70.43	70.43	3.87%	10,649
Jan 23, 2026	66.96	70.52	66.96	67.81	67.81	3.35%	3,512
Jan 22, 2026	66.24	68.87	65.61	65.61	65.61	-2.44%	3,769